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
2025-07-25	13.960	14.000	13.300	13.540	13.540	26,403,406
2025-07-24	13.720	15.670	13.720	14.530	14.530	35,361,840
2025-07-23	13.800	13.840	13.060	13.060	13.060	19,825,930
2025-07-22	13.680	14.390	13.400	14.290	14.290	22,484,800
2025-07-21	13.720	15.000	13.380	13.770	13.770	22,743,370
2025-07-18	12.980	13.030	12.720	12.980	12.980	3,118,790
2025-07-17	12.890	13.010	12.800	12.870	12.870	2,875,490
2025-07-16	12.930	13.120	12.800	12.860	12.860	3,198,300
2025-07-15	13.140	13.260	12.800	12.930	12.930	6,485,790
2025-07-14	12.880	13.310	12.880	13.250	13.250	6,976,590
2025-07-11	13.130	13.270	12.820	12.870	12.870	8,078,740
2025-07-10	13.070	13.570	12.700	13.280	13.280	12,413,220
2025-07-09	12.730	13.390	12.720	13.130	13.130	7,750,220
2025-07-08	12.660	12.800	12.560	12.770	12.770	4,338,910
2025-07-07	12.340	12.780	12.280	12.700	12.700	6,410,190
2025-07-04	12.270	12.820	12.240	12.350	12.350	6,307,900
2025-07-03	12.160	12.400	12.160	12.280	12.280	3,648,620
2025-07-02	12.110	12.280	12.020	12.180	12.180	3,393,787
2025-07-01	12.220	12.220	11.950	12.110	12.110	3,978,200
2025-06-30	12.200	12.240	11.990	12.150	12.150	4,701,463
2025-06-27	11.690	12.170	11.690	12.020	12.020	5,759,453
2025-06-26	11.680	11.740	11.570	11.700	11.700	2,888,043
2025-06-25	11.630	11.760	11.540	11.660	11.660	2,895,500
2025-06-24	11.300	11.680	11.300	11.660	11.660	3,765,637
2025-06-23	10.990	11.280	10.930	11.250	11.250	2,568,290
2025-06-20	11.050	11.250	10.930	11.030	11.030	3,358,200
2025-06-19	11.380	11.480	11.000	11.050	11.050	3,522,802
2025-06-18	11.520	11.580	11.350	11.430	11.430	2,370,489
2025-06-17	11.710	11.770	11.510	11.580	11.580	3,091,409
2025-06-16	11.500	11.810	11.430	11.690	11.690	3,445,303
2025-06-13	11.880	11.880	11.500	11.550	11.550	3,483,690
2025-06-12	11.850	11.910	11.700	11.850	11.850	2,629,800
2025-06-11	11.880	11.930	11.810	11.870	11.870	2,545,100
2025-06-10	12.060	12.080	11.650	11.820	11.820	4,046,490
2025-06-09	11.910	12.130	11.800	12.040	12.040	4,455,202
2025-06-06	11.790	11.960	11.710	11.880	11.880	3,989,630
2025-06-05	11.850	11.930	11.630	11.770	11.770	4,191,200
2025-06-04	11.670	11.920	11.650	11.830	11.830	4,643,700
2025-06-03	11.690	11.850	11.590	11.630	11.630	3,393,350
2025-05-30	11.720	11.850	11.530	11.660	11.660	4,501,800
2025-05-29	11.470	11.870	11.400	11.810	11.810	5,627,700
2025-05-28	11.580	11.720	11.340	11.410	11.410	3,563,600
2025-05-27	11.460	11.640	11.400	11.590	11.590	4,508,200
2025-05-26	11.360	11.610	11.240	11.580	11.580	4,296,500
2025-05-23	11.630	11.630	11.300	11.370	11.370	8,278,350
2025-05-22	12.400	12.600	11.720	11.750	11.600	12,355,400
2025-05-21	12.070	12.840	12.040	12.600	12.439	16,656,620
2025-05-20	11.800	12.570	11.450	12.370	12.212	15,813,927
2025-05-19	11.600	12.360	11.200	11.750	11.600	13,919,420
2025-05-16	13.140	13.450	11.740	12.010	11.857	17,503,820
2025-05-15	11.210	11.910	11.110	11.680	11.531	5,439,520
2025-05-14	11.270	11.370	11.070	11.210	11.067	2,261,500
2025-05-13	11.360	11.460	11.180	11.220	11.077	2,619,000
2025-05-12	11.330	11.430	11.140	11.250	11.106	3,168,600
2025-05-09	11.400	11.500	11.270	11.290	11.146	2,828,200
2025-05-08	11.310	11.440	11.250	11.370	11.225	2,905,260
2025-05-07	11.410	11.590	11.250	11.360	11.215	4,832,920
2025-05-06	11.450	11.460	11.100	11.290	11.146	4,990,339
2025-04-30	10.640	11.100	10.570	10.920	10.781	6,071,730
2025-04-29	10.760	10.930	10.430	10.540	10.405	5,210,260

← NewerPage 6 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.