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
2022-02-10	22.860	25.590	22.850	24.080	23.330	16,557,631
2022-02-09	22.500	22.650	22.020	22.520	21.818	7,825,720
2022-02-08	22.400	22.700	21.890	22.500	21.799	10,535,352
2022-02-07	20.510	23.360	20.110	23.090	22.371	14,082,260
2022-01-28	19.880	20.490	19.570	19.900	19.280	4,726,041
2022-01-27	20.290	20.290	19.200	19.200	18.602	3,100,690
2022-01-26	19.430	20.290	19.430	20.170	19.542	4,057,891
2022-01-25	20.450	20.770	19.380	19.430	18.825	3,908,390
2022-01-24	20.130	20.850	20.050	20.650	20.007	3,101,470
2022-01-21	20.300	20.750	20.170	20.270	19.639	3,537,310
2022-01-20	21.800	21.900	20.400	20.490	19.852	8,327,792
2022-01-19	21.980	22.970	21.410	22.010	21.324	10,438,500
2022-01-18	21.560	22.800	21.030	22.400	21.702	10,952,411
2022-01-17	21.450	21.780	21.000	21.560	20.888	4,776,500
2022-01-14	21.440	21.600	20.940	21.210	20.549	4,540,020
2022-01-13	22.250	22.320	21.380	21.410	20.743	5,684,700
2022-01-12	22.090	22.350	21.760	22.250	21.557	5,083,410
2022-01-11	23.200	23.550	21.760	22.020	21.334	11,700,391
2022-01-10	23.000	24.090	22.600	23.200	22.477	7,879,830
2022-01-07	24.350	24.930	22.890	22.890	22.177	9,698,960
2022-01-06	24.310	24.850	24.020	24.350	23.591	10,119,520
2022-01-05	24.600	25.500	23.300	25.180	24.396	17,556,467
2022-01-04	22.940	24.480	22.710	24.000	23.252	11,894,200
2021-12-31	24.700	25.850	23.320	23.470	22.739	14,963,027
2021-12-30	23.090	24.160	22.810	23.890	23.146	10,118,591
2021-12-29	22.980	23.250	22.550	23.080	22.361	5,540,650
2021-12-28	22.780	23.140	22.460	22.980	22.264	5,561,351
2021-12-27	23.580	23.660	22.460	22.780	22.070	7,294,952
2021-12-24	25.170	25.300	23.120	23.250	22.526	7,260,760
2021-12-23	24.690	25.560	24.510	24.780	24.008	6,279,490
2021-12-22	24.980	25.600	24.900	25.170	24.386	6,706,860
2021-12-21	24.160	25.450	24.000	25.310	24.521	10,441,680
2021-12-20	25.190	25.980	23.910	24.070	23.320	13,906,170
2021-12-17	27.070	28.280	25.550	25.550	24.754	14,693,600
2021-12-16	27.080	27.490	26.410	26.720	25.888	9,700,886
2021-12-15	27.590	27.800	26.800	27.040	26.198	13,347,600
2021-12-14	26.300	28.090	25.880	27.920	27.050	18,869,846
2021-12-13	26.300	26.850	25.500	26.500	25.674	11,331,500
2021-12-10	25.900	26.330	25.670	25.760	24.957	8,641,160
2021-12-09	26.100	26.840	25.780	26.230	25.413	10,331,330
2021-12-08	26.020	26.580	25.700	25.900	25.093	10,437,022
2021-12-07	27.080	27.450	24.990	26.160	25.345	17,182,610
2021-12-06	27.640	28.900	26.770	26.900	26.062	17,843,140
2021-12-03	26.890	28.200	25.870	27.610	26.750	21,002,430
2021-12-02	29.660	30.030	26.360	26.800	25.965	24,308,920
2021-12-01	31.000	32.680	29.980	30.270	29.327	19,509,210
2021-11-30	32.900	33.560	30.100	31.830	30.838	34,908,670
2021-11-29	26.700	31.610	26.700	31.610	30.625	28,551,480
2021-11-26	24.490	28.000	24.280	26.340	25.519	19,728,161
2021-11-25	25.390	25.390	23.620	23.860	23.117	14,371,382
2021-11-24	22.510	26.000	22.000	25.150	24.366	20,311,952
2021-11-23	21.230	23.500	21.070	22.500	21.799	15,002,466
2021-11-22	21.300	21.450	20.690	21.380	20.714	7,460,360
2021-11-19	20.170	21.170	20.000	20.840	20.191	6,879,510
2021-11-18	20.770	20.770	20.130	20.330	19.697	4,154,960
2021-11-17	20.000	20.880	19.810	20.700	20.055	5,551,399
2021-11-16	20.990	20.990	19.880	19.910	19.290	4,749,269
2021-11-15	20.530	20.800	20.010	20.610	19.968	5,845,546
2021-11-12	20.170	21.080	20.170	20.370	19.735	7,220,491
2021-11-11	19.810	21.320	19.690	20.480	19.842	10,166,796

← NewerPage 20 of 21 · 1,220 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.