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
2025-04-28	10.230	10.300	9.950	10.070	9.941	2,893,100
2025-04-25	10.250	10.710	10.130	10.280	10.149	4,041,460
2025-04-24	10.280	10.430	10.060	10.210	10.080	3,131,590
2025-04-23	10.200	10.380	10.200	10.310	10.178	2,329,040
2025-04-22	10.250	10.320	10.100	10.200	10.070	1,841,390
2025-04-21	10.220	10.320	10.100	10.260	10.129	2,059,700
2025-04-18	10.160	10.280	9.990	10.220	10.090	2,317,400
2025-04-17	10.060	10.320	9.970	10.150	10.020	2,605,530
2025-04-16	10.160	10.200	9.820	10.060	9.932	2,557,884
2025-04-15	10.150	10.290	10.080	10.200	10.070	1,626,990
2025-04-14	10.080	10.320	10.080	10.190	10.060	2,498,900
2025-04-11	9.990	10.140	9.940	9.960	9.833	2,413,980
2025-04-10	9.800	10.160	9.800	10.030	9.902	3,677,020
2025-04-09	9.300	9.850	8.670	9.740	9.616	4,713,220
2025-04-08	9.130	9.600	9.080	9.350	9.231	4,210,060
2025-04-07	10.400	10.400	8.780	9.040	8.925	6,239,646
2025-04-03	10.830	11.060	10.770	10.950	10.810	2,637,500
2025-04-02	10.900	11.050	10.810	10.920	10.781	2,028,600
2025-04-01	10.790	11.130	10.790	10.930	10.791	3,248,280
2025-03-31	10.810	10.950	10.500	10.730	10.593	3,464,280
2025-03-28	11.120	11.250	10.800	10.870	10.731	3,813,300
2025-03-27	11.490	11.500	11.020	11.120	10.978	3,504,160
2025-03-26	10.980	11.480	10.980	11.400	11.255	5,585,100
2025-03-25	11.250	11.290	11.000	11.060	10.919	4,751,600
2025-03-24	11.580	11.690	10.920	11.150	11.008	9,000,436
2025-03-21	11.800	12.190	11.630	11.900	11.748	10,222,101
2025-03-20	12.240	12.300	11.750	11.830	11.679	12,663,161
2025-03-19	11.880	13.500	11.690	12.390	12.232	17,425,127
2025-03-18	11.580	11.620	11.430	11.590	11.442	3,409,100
2025-03-17	11.530	11.640	11.390	11.510	11.363	4,065,760
2025-03-14	11.290	11.400	11.060	11.400	11.255	3,826,810
2025-03-13	11.420	11.420	11.000	11.180	11.037	4,066,100
2025-03-12	11.510	11.560	11.330	11.350	11.205	4,293,400
2025-03-11	11.380	11.570	11.300	11.450	11.304	3,726,790
2025-03-10	11.400	11.780	11.400	11.510	11.363	6,117,420
2025-03-07	11.590	11.710	11.300	11.410	11.264	6,167,250
2025-03-06	11.400	11.900	11.120	11.660	11.511	10,472,230
2025-03-05	11.310	11.400	10.890	11.170	11.027	6,381,300
2025-03-04	11.190	11.350	11.060	11.300	11.156	6,053,170
2025-03-03	11.470	11.530	11.100	11.190	11.047	6,972,714
2025-02-28	11.950	12.110	11.420	11.440	11.294	6,548,830
2025-02-27	12.350	12.590	11.790	11.920	11.768	8,097,586
2025-02-26	13.280	13.280	12.100	12.220	12.064	14,721,790
2025-02-25	12.180	13.800	11.800	12.760	12.597	19,823,445
2025-02-24	10.770	12.900	10.720	12.630	12.469	18,041,990
2025-02-21	10.940	10.960	10.700	10.780	10.642	3,463,380
2025-02-20	10.890	10.960	10.730	10.940	10.800	2,602,070
2025-02-19	10.670	10.960	10.650	10.910	10.771	2,975,900
2025-02-18	11.240	11.250	10.630	10.670	10.534	4,467,433
2025-02-17	10.720	11.480	10.690	11.120	10.978	6,866,564
2025-02-14	10.670	11.180	10.610	10.720	10.583	4,378,461
2025-02-13	10.640	11.170	10.640	10.670	10.534	4,118,500
2025-02-12	10.490	10.680	10.460	10.600	10.465	2,841,875
2025-02-11	10.820	10.820	10.390	10.560	10.425	3,016,800
2025-02-10	10.430	10.690	10.430	10.640	10.504	2,762,900
2025-02-07	10.310	10.580	10.270	10.420	10.287	3,639,010
2025-02-06	10.220	10.290	9.980	10.280	10.149	3,182,610
2025-02-05	9.920	10.270	9.840	10.220	10.090	3,122,560
2025-01-27	9.960	10.150	9.770	9.800	9.675	2,481,903
2025-01-24	9.720	9.830	9.630	9.800	9.675	1,929,903

← NewerPage 7 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.