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
2026-01-21	12.600	12.750	12.460	12.730	12.730	4,299,000
2026-01-20	12.740	12.760	12.490	12.620	12.620	4,822,200
2026-01-19	12.590	12.660	12.440	12.650	12.650	4,427,900
2026-01-16	12.730	12.730	12.400	12.500	12.500	4,565,750
2026-01-15	12.700	13.030	12.520	12.570	12.570	6,466,260
2026-01-14	12.490	12.850	12.290	12.730	12.730	8,328,740
2026-01-13	12.370	12.540	12.160	12.400	12.400	7,391,100
2026-01-12	12.230	12.480	12.030	12.350	12.350	8,050,950
2026-01-09	12.250	12.350	11.890	12.130	12.130	7,986,360
2026-01-08	11.690	12.200	11.640	12.070	12.070	9,320,900
2026-01-07	12.000	12.000	11.670	11.690	11.690	9,089,573
2026-01-06	11.680	12.170	11.620	12.000	12.000	17,673,162
2026-01-05	11.700	12.100	11.510	11.670	11.670	29,327,164
2025-12-31	13.770	13.900	13.640	13.850	13.850	3,267,010
2025-12-30	13.960	14.130	13.750	13.750	13.750	4,548,300
2025-12-29	14.180	14.190	13.860	14.030	14.030	4,048,430
2025-12-26	14.010	14.220	13.900	14.100	14.100	5,352,565
2025-12-25	14.120	14.160	13.860	14.010	14.010	3,627,425
2025-12-24	13.970	14.050	13.870	14.000	14.000	2,673,600
2025-12-23	14.010	14.160	13.800	13.970	13.970	3,303,490
2025-12-22	14.100	14.230	13.990	14.010	14.010	3,295,600
2025-12-19	13.800	14.120	13.690	14.070	14.070	3,934,740
2025-12-18	14.100	14.100	13.750	13.750	13.750	4,426,710
2025-12-17	13.940	14.070	13.600	13.990	13.990	4,212,200
2025-12-16	14.390	14.400	13.880	13.950	13.950	4,599,085
2025-12-15	14.070	14.510	14.070	14.390	14.390	4,752,100
2025-12-12	14.550	14.670	14.170	14.190	14.190	6,148,500
2025-12-11	15.120	15.160	14.530	14.580	14.580	5,731,380
2025-12-10	15.190	15.280	14.850	15.090	15.090	6,129,220
2025-12-09	15.480	15.630	15.110	15.120	15.120	6,715,630
2025-12-08	16.190	16.190	15.420	15.540	15.540	11,131,930
2025-12-05	15.750	16.120	15.300	16.030	16.030	8,899,100
2025-12-04	16.610	16.650	15.680	15.770	15.770	12,382,844
2025-12-03	16.510	17.150	15.910	16.940	16.940	15,749,700
2025-12-02	16.720	16.860	16.200	16.450	16.450	12,414,198
2025-12-01	17.600	17.700	16.650	16.780	16.780	16,506,450
2025-11-28	16.500	18.200	16.320	16.850	16.850	23,629,910
2025-11-27	15.850	17.210	15.430	17.160	17.160	24,498,045
2025-11-26	16.450	16.800	16.000	16.130	16.130	18,258,155
2025-11-25	16.540	17.060	16.010	17.010	17.010	26,583,527
2025-11-24	14.980	17.960	14.840	16.840	16.840	34,824,630
2025-11-21	14.110	15.580	14.060	14.980	14.980	18,932,608
2025-11-20	14.220	14.360	14.040	14.190	14.190	3,110,783
2025-11-19	14.450	14.500	14.080	14.220	14.220	3,295,898
2025-11-18	14.630	14.630	14.300	14.450	14.450	3,386,165
2025-11-17	14.590	14.680	14.450	14.640	14.640	2,978,800
2025-11-14	14.250	14.780	14.230	14.560	14.560	4,556,785
2025-11-13	14.260	14.400	14.210	14.390	14.390	2,481,275
2025-11-12	14.350	14.500	14.230	14.310	14.310	1,899,220
2025-11-11	14.350	14.400	14.230	14.370	14.370	2,540,200
2025-11-10	14.290	14.340	14.180	14.300	14.300	2,830,800
2025-11-07	14.240	14.380	14.160	14.200	14.200	2,445,324
2025-11-06	14.520	14.540	14.200	14.200	14.200	3,453,713
2025-11-05	14.200	14.580	14.190	14.530	14.530	4,066,900
2025-11-04	14.180	14.350	14.170	14.330	14.330	3,051,300
2025-11-03	14.060	14.320	14.060	14.240	14.240	3,294,100
2025-10-31	13.780	14.170	13.780	14.050	14.050	4,415,020
2025-10-30	13.900	14.170	13.740	13.780	13.780	4,197,575
2025-10-29	14.190	14.300	13.810	13.860	13.860	4,513,614
2025-10-28	13.990	14.170	13.940	14.020	14.020	2,334,260

← NewerPage 4 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.