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
2026-04-24	10.390	11.160	10.390	10.910	10.910	7,326,080
2026-04-23	10.970	11.010	10.520	10.680	10.680	4,262,135
2026-04-22	10.720	10.720	10.500	10.630	10.630	2,452,710
2026-04-21	10.730	10.770	10.580	10.730	10.730	3,036,300
2026-04-20	10.550	10.730	10.460	10.670	10.670	3,701,260
2026-04-17	10.750	10.860	10.480	10.590	10.590	4,220,225
2026-04-16	10.390	10.840	10.290	10.700	10.700	4,473,247
2026-04-15	10.640	10.640	10.360	10.370	10.370	3,034,700
2026-04-14	10.750	10.800	10.350	10.540	10.540	3,498,700
2026-04-13	10.630	10.630	10.290	10.630	10.630	4,326,500
2026-04-10	10.530	10.780	10.530	10.640	10.640	3,416,600
2026-04-09	10.820	10.820	10.450	10.510	10.510	3,304,700
2026-04-08	10.600	10.840	10.580	10.810	10.810	4,138,260
2026-04-07	10.050	10.380	10.020	10.380	10.380	4,507,340
2026-04-03	10.560	10.560	9.930	10.030	10.030	4,736,800
2026-04-02	10.930	11.050	10.430	10.560	10.560	5,078,380
2026-04-01	10.990	11.240	10.830	11.050	11.050	4,295,800
2026-03-31	11.140	11.240	10.750	10.770	10.770	4,215,200
2026-03-30	10.750	11.150	10.620	11.150	11.150	6,760,510
2026-03-27	10.900	11.240	10.710	10.880	10.880	10,428,600
2026-03-26	11.570	11.670	11.050	11.160	11.160	3,862,630
2026-03-25	11.610	11.780	11.410	11.560	11.560	4,145,240
2026-03-24	10.890	11.420	10.750	11.410	11.410	5,141,340
2026-03-23	11.430	11.430	10.510	10.660	10.660	5,464,910
2026-03-20	11.930	12.120	11.370	11.430	11.430	4,158,700
2026-03-19	12.170	12.300	11.900	11.940	11.940	2,357,710
2026-03-18	12.170	12.340	12.020	12.340	12.340	2,035,600
2026-03-17	12.430	12.470	12.060	12.140	12.140	2,212,030
2026-03-16	12.330	12.520	12.230	12.370	12.370	2,554,850
2026-03-13	12.300	12.580	12.220	12.370	12.370	2,756,690
2026-03-12	12.740	12.770	12.310	12.350	12.350	2,808,960
2026-03-11	12.800	12.870	12.520	12.530	12.530	2,965,530
2026-03-10	12.500	12.790	12.460	12.770	12.770	3,398,840
2026-03-09	12.260	12.550	12.240	12.550	12.550	3,460,090
2026-03-06	11.840	12.460	11.800	12.450	12.450	3,548,200
2026-03-05	11.960	12.100	11.830	11.880	11.880	3,370,600
2026-03-04	11.600	11.860	11.450	11.690	11.690	4,124,300
2026-03-03	12.340	12.530	11.700	11.760	11.760	5,463,890
2026-03-02	12.870	13.080	12.190	12.340	12.340	5,740,670
2026-02-27	13.000	13.130	12.940	13.090	13.090	2,256,010
2026-02-26	13.150	13.160	12.960	13.000	13.000	2,404,440
2026-02-25	13.120	13.250	13.020	13.060	13.060	3,181,740
2026-02-24	12.950	13.140	12.880	13.120	13.120	3,061,100
2026-02-13	12.750	13.020	12.630	12.840	12.840	2,396,510
2026-02-12	13.010	13.050	12.730	12.790	12.790	2,614,630
2026-02-11	12.980	13.130	12.890	12.990	12.990	2,945,300
2026-02-10	12.950	13.090	12.860	13.020	13.020	3,076,880
2026-02-09	12.860	12.980	12.700	12.940	12.940	3,327,070
2026-02-06	12.620	12.840	12.510	12.700	12.700	3,103,290
2026-02-05	12.740	12.880	12.600	12.620	12.620	2,930,700
2026-02-04	12.630	12.800	12.540	12.740	12.740	4,105,000
2026-02-03	12.760	12.980	12.470	12.650	12.650	4,442,450
2026-02-02	12.420	12.690	12.200	12.410	12.410	6,278,320
2026-01-30	12.380	12.700	12.380	12.700	12.700	3,650,860
2026-01-29	12.340	12.750	12.240	12.450	12.450	4,303,364
2026-01-28	12.620	12.740	12.400	12.420	12.420	3,410,480
2026-01-27	12.790	12.850	12.280	12.670	12.670	4,989,760
2026-01-26	13.110	13.150	12.620	12.780	12.780	5,157,700
2026-01-23	13.080	13.090	12.960	13.050	13.050	3,919,394
2026-01-22	12.700	13.080	12.680	13.070	13.070	4,876,500

← NewerPage 3 of 21 · 1,212 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.