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
2025-10-27	14.060	14.210	13.820	14.030	14.030	3,384,810
2025-10-24	14.110	14.360	14.010	14.040	14.040	3,942,100
2025-10-23	13.940	14.140	13.860	14.130	14.130	4,181,150
2025-10-22	13.810	14.020	13.790	13.950	13.950	3,246,010
2025-10-21	13.600	13.910	13.450	13.910	13.910	3,111,899
2025-10-20	13.360	13.570	13.340	13.520	13.520	2,568,000
2025-10-17	13.330	13.500	13.240	13.350	13.350	3,423,000
2025-10-16	13.400	13.480	13.210	13.260	13.260	2,271,950
2025-10-15	13.310	13.430	13.120	13.390	13.390	2,524,686
2025-10-14	13.320	13.520	13.120	13.150	13.150	2,625,030
2025-10-13	13.010	13.360	12.610	13.320	13.320	3,718,465
2025-10-10	13.240	13.490	13.140	13.320	13.320	3,085,150
2025-10-09	13.500	13.540	13.180	13.230	13.230	3,476,950
2025-09-30	13.610	13.620	13.390	13.390	13.390	2,727,300
2025-09-29	13.460	13.660	13.130	13.610	13.610	3,074,016
2025-09-26	13.390	13.620	13.210	13.460	13.460	3,096,772
2025-09-25	13.500	13.650	13.260	13.330	13.330	2,638,199
2025-09-24	13.340	13.620	13.310	13.510	13.510	2,723,320
2025-09-23	13.450	13.510	12.880	13.470	13.470	4,678,698
2025-09-22	13.540	13.620	13.370	13.480	13.480	2,440,380
2025-09-19	13.680	13.910	13.500	13.540	13.540	3,030,786
2025-09-18	14.130	14.150	13.560	13.730	13.730	4,622,200
2025-09-17	14.300	14.340	14.120	14.130	14.130	3,053,730
2025-09-16	14.100	14.340	14.040	14.340	14.340	3,765,830
2025-09-15	14.240	14.240	13.970	14.070	14.070	3,576,300
2025-09-12	14.150	14.400	14.090	14.260	14.260	4,148,800
2025-09-11	14.070	14.160	13.810	14.160	14.160	3,757,420
2025-09-10	13.950	14.110	13.900	14.090	14.090	3,030,386
2025-09-09	14.140	14.210	13.820	13.910	13.910	2,806,992
2025-09-08	14.050	14.180	13.900	14.140	14.140	4,231,657
2025-09-05	13.850	14.030	13.590	14.030	14.030	4,698,830
2025-09-04	13.580	14.150	13.580	13.750	13.750	6,717,022
2025-09-03	13.950	14.000	13.470	13.530	13.530	3,739,450
2025-09-02	14.060	14.090	13.700	13.890	13.890	4,113,663
2025-09-01	13.850	14.250	13.820	14.120	14.120	5,159,233
2025-08-29	14.150	14.250	13.770	13.780	13.780	4,555,910
2025-08-28	14.300	14.470	13.560	14.120	14.120	7,326,126
2025-08-27	14.860	14.930	14.060	14.090	14.090	7,537,823
2025-08-26	14.760	14.760	14.510	14.700	14.700	5,164,050
2025-08-25	14.720	14.980	14.670	14.780	14.780	6,624,200
2025-08-22	14.610	14.690	14.400	14.670	14.670	5,407,700
2025-08-21	14.770	14.800	14.470	14.540	14.540	5,990,620
2025-08-20	14.980	14.980	14.560	14.740	14.740	7,225,004
2025-08-19	15.150	15.160	14.840	15.080	15.080	7,330,030
2025-08-18	14.800	15.060	14.770	14.980	14.980	7,802,597
2025-08-15	14.680	14.820	14.430	14.800	14.800	7,613,573
2025-08-14	15.200	15.210	14.490	14.490	14.490	11,867,763
2025-08-13	15.390	15.580	15.020	15.150	15.150	14,698,699
2025-08-12	15.780	16.860	15.350	15.530	15.530	22,373,492
2025-08-11	15.330	15.980	15.160	15.980	15.980	17,081,853
2025-08-08	15.150	15.900	14.840	15.540	15.540	17,243,679
2025-08-07	15.310	15.760	15.030	15.140	15.140	16,544,870
2025-08-06	15.540	16.000	15.200	15.680	15.680	21,511,763
2025-08-05	15.260	16.210	15.100	16.020	16.020	28,929,046
2025-08-04	16.000	16.360	15.150	15.570	15.570	36,064,150
2025-08-01	13.940	16.080	13.880	16.080	16.080	23,370,863
2025-07-31	13.880	14.260	13.360	13.400	13.400	17,997,416
2025-07-30	13.510	14.250	13.370	13.990	13.990	23,764,446
2025-07-29	13.410	13.460	13.060	13.210	13.210	11,615,840
2025-07-28	13.360	13.520	13.150	13.400	13.400	13,588,110

← NewerPage 5 of 21 · 1,219 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.