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
2025-01-23	9.860	10.080	9.730	9.730	9.606	2,467,590
2025-01-22	9.830	9.900	9.660	9.730	9.606	2,205,800
2025-01-21	10.230	10.290	9.800	9.860	9.734	2,780,640
2025-01-20	9.990	10.190	9.750	10.170	10.040	3,594,060
2025-01-17	10.050	10.090	9.800	9.880	9.754	2,346,290
2025-01-16	10.150	10.230	9.960	10.050	9.922	2,696,760
2025-01-15	10.170	10.240	9.980	10.020	9.892	2,313,820
2025-01-14	9.870	10.160	9.760	10.160	10.030	3,132,220
2025-01-13	9.700	9.820	9.180	9.760	9.635	2,890,500
2025-01-10	10.080	10.180	9.610	9.610	9.487	2,890,100
2025-01-09	10.050	10.400	9.880	10.080	9.951	2,306,500
2025-01-08	10.200	10.330	9.740	10.050	9.922	2,558,719
2025-01-07	9.790	10.200	9.730	10.200	10.070	2,982,600
2025-01-06	9.790	9.980	9.310	9.770	9.645	3,212,740
2025-01-03	10.420	10.420	9.660	9.680	9.556	4,138,889
2025-01-02	10.600	10.800	10.210	10.340	10.208	3,798,300
2024-12-31	10.690	11.010	10.560	10.610	10.475	6,170,120
2024-12-30	10.780	10.860	10.300	10.630	10.494	3,558,830
2024-12-27	10.780	11.040	10.660	10.830	10.692	2,773,430
2024-12-26	10.710	11.000	10.660	10.720	10.583	3,447,230
2024-12-25	11.430	11.430	10.680	10.790	10.652	5,857,900
2024-12-24	11.800	11.900	11.310	11.430	11.284	4,271,019
2024-12-23	12.590	12.620	11.380	11.460	11.314	7,167,650
2024-12-20	12.680	13.060	12.570	12.640	12.479	3,612,580
2024-12-19	12.420	12.740	12.330	12.680	12.518	3,183,940
2024-12-18	12.640	12.820	12.230	12.570	12.410	4,110,500
2024-12-17	13.300	13.300	12.550	12.610	12.449	6,214,330
2024-12-16	13.330	13.920	13.240	13.330	13.160	6,831,430
2024-12-13	13.370	13.560	13.120	13.390	13.219	5,897,510
2024-12-12	13.300	13.640	13.010	13.390	13.219	7,498,510
2024-12-11	12.900	13.330	12.770	13.250	13.081	7,399,295
2024-12-10	13.100	13.250	12.760	12.810	12.647	4,981,515
2024-12-09	12.790	12.930	12.580	12.770	12.607	5,155,000
2024-12-06	12.770	12.990	12.620	12.800	12.637	7,992,790
2024-12-05	12.500	12.850	12.370	12.620	12.459	4,341,840
2024-12-04	12.790	12.790	12.300	12.410	12.252	4,198,400
2024-12-03	12.700	12.810	12.460	12.800	12.637	3,882,820
2024-12-02	12.370	12.680	12.320	12.660	12.498	3,882,420
2024-11-29	12.360	12.500	12.150	12.400	12.242	3,582,294
2024-11-28	12.140	12.600	12.120	12.360	12.202	3,887,010
2024-11-27	11.980	12.140	11.540	12.140	11.985	3,173,510
2024-11-26	12.280	12.430	11.970	12.020	11.867	2,808,630
2024-11-25	12.110	12.350	11.790	12.270	12.113	4,240,834
2024-11-22	12.500	12.820	12.020	12.060	11.906	5,641,420
2024-11-21	12.240	12.750	12.100	12.550	12.390	5,900,480
2024-11-20	11.940	12.320	11.870	12.240	12.084	3,266,160
2024-11-19	11.880	12.000	11.550	11.980	11.827	3,845,485
2024-11-18	12.310	12.550	11.690	11.790	11.640	5,272,324
2024-11-15	12.500	12.940	12.300	12.310	12.153	6,538,764
2024-11-14	12.610	13.080	12.470	12.500	12.340	8,450,554
2024-11-13	12.300	13.190	12.200	12.660	12.498	6,974,893
2024-11-12	12.660	12.820	12.280	12.410	12.252	5,246,050
2024-11-11	12.220	12.660	12.160	12.650	12.489	5,156,650
2024-11-08	12.620	12.700	12.170	12.260	12.104	5,143,460
2024-11-07	12.100	12.560	11.920	12.490	12.331	5,480,050
2024-11-06	12.050	12.200	11.700	12.130	11.975	5,244,670
2024-11-05	11.670	11.940	11.470	11.880	11.728	4,206,010
2024-11-04	11.500	11.700	11.220	11.620	11.472	3,639,420
2024-11-01	12.460	12.590	11.480	11.500	11.353	7,705,100
2024-10-31	12.470	12.950	12.280	12.460	12.301	8,478,990

← NewerPage 8 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.