Tus-Design Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.750	8.200	7.750	8.150	8.150	3,508,300
2026-07-22	8.050	8.150	7.800	7.830	7.830	3,753,500
2026-07-21	8.140	8.210	7.510	8.060	8.060	5,815,800
2026-07-20	8.740	8.820	8.050	8.190	8.190	5,323,990
2026-07-17	8.940	9.090	8.460	8.550	8.550	4,984,570
2026-07-16	8.840	9.130	8.740	8.950	8.950	3,081,450
2026-07-15	8.860	9.020	8.720	8.920	8.920	3,049,580
2026-07-14	8.640	8.850	8.450	8.800	8.800	3,723,700
2026-07-13	9.080	9.090	8.600	8.610	8.610	4,296,400
2026-07-10	8.630	9.150	8.490	8.970	8.970	4,073,200
2026-07-09	8.710	8.860	8.450	8.650	8.650	2,604,081
2026-07-08	8.830	8.870	8.630	8.750	8.750	2,472,000
2026-07-07	9.090	9.220	8.750	8.820	8.820	3,077,100
2026-07-06	9.260	9.350	9.070	9.080	9.080	2,941,200
2026-07-03	9.170	9.280	9.010	9.210	9.210	3,760,980
2026-07-02	9.110	9.410	9.000	9.050	9.050	4,125,100
2026-07-01	8.830	9.260	8.780	9.140	9.140	4,226,030
2026-06-30	8.910	9.100	8.780	8.830	8.830	3,283,300
2026-06-29	9.150	9.150	8.600	9.000	9.000	3,866,530
2026-06-26	9.080	9.280	8.880	8.990	8.990	2,957,360
2026-06-25	9.460	9.490	9.110	9.200	9.200	3,171,960
2026-06-24	9.890	9.940	9.360	9.380	9.380	3,453,020
2026-06-23	9.840	10.120	9.590	9.930	9.930	3,954,900
2026-06-22	9.540	9.710	9.180	9.690	9.690	4,422,100
2026-06-18	9.640	9.780	9.450	9.630	9.630	2,867,400
2026-06-17	10.010	10.140	9.640	9.690	9.690	3,950,350
2026-06-16	10.150	10.210	9.850	10.130	10.130	3,228,850
2026-06-15	10.300	10.540	9.910	9.960	9.960	3,501,200
2026-06-12	10.160	10.400	9.910	10.210	10.210	2,772,920
2026-06-11	10.200	10.280	9.910	10.060	10.060	3,321,000
2026-06-10	10.350	10.430	10.040	10.270	10.270	3,973,620
2026-06-09	10.540	10.850	10.290	10.450	10.450	3,439,900
2026-06-08	10.560	10.960	10.290	10.490	10.490	4,705,700
2026-06-05	10.500	10.850	10.200	10.670	10.670	3,990,650
2026-06-04	10.740	10.880	10.440	10.510	10.510	3,067,300
2026-06-03	11.000	11.100	10.750	10.830	10.830	3,410,000
2026-06-02	11.480	11.630	10.890	10.980	10.980	4,503,900
2026-06-01	11.110	11.600	8.950	11.460	11.460	4,685,985
2026-05-29	11.330	11.760	10.960	11.070	11.070	5,153,147
2026-05-28	11.240	11.400	10.910	11.300	11.300	3,908,900
2026-05-27	11.360	11.410	10.910	11.140	11.140	3,469,000
2026-05-26	11.640	11.680	11.280	11.410	11.410	3,827,888
2026-05-25	11.930	12.080	11.480	11.590	11.590	3,586,510
2026-05-22	11.790	12.040	11.500	11.930	11.930	3,430,080
2026-05-21	12.060	12.150	11.510	11.610	11.610	3,642,750
2026-05-20	12.230	12.260	11.990	12.040	12.040	3,032,400
2026-05-19	12.280	12.400	12.080	12.250	12.250	3,545,800
2026-05-18	12.080	12.300	11.940	12.250	12.250	3,834,000
2026-05-15	12.260	12.320	11.940	12.050	12.050	4,242,520
2026-05-14	12.330	12.480	12.180	12.260	12.260	5,102,690
2026-05-13	12.320	12.360	12.140	12.180	12.180	4,668,400
2026-05-12	12.290	12.600	12.080	12.270	12.270	6,754,100
2026-05-11	12.140	12.380	12.070	12.330	12.330	6,051,960
2026-05-08	11.910	12.230	11.850	12.120	12.120	5,363,490
2026-05-07	11.880	12.180	11.780	11.890	11.890	6,069,480
2026-05-06	11.910	12.100	11.700	11.880	11.880	7,676,960
2026-04-30	11.400	11.850	11.400	11.710	11.710	9,298,300
2026-04-29	11.440	11.650	11.160	11.500	11.500	9,953,450
2026-04-28	10.960	11.180	10.880	11.000	11.000	4,989,325
2026-04-27	10.720	11.060	10.480	11.010	11.010	6,815,520

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.1500 CNY
2024-06-14	0.0600 CNY
2023-05-31	0.1100 CNY
2022-06-14	0.1100 CNY
2021-06-15	0.1000 CNY
2020-06-08	0.1000 CNY
2019-06-10	0.2210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.