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
2024-10-30	12.080	12.210	11.880	12.090	11.936	4,296,030
2024-10-29	12.730	12.820	12.140	12.190	12.034	5,895,360
2024-10-28	12.630	12.750	12.320	12.640	12.479	6,033,993
2024-10-25	12.330	12.850	12.320	12.670	12.508	4,513,670
2024-10-24	12.440	12.580	12.300	12.330	12.173	3,416,340
2024-10-23	12.890	12.890	12.410	12.480	12.321	5,479,029
2024-10-22	12.770	12.820	12.460	12.820	12.656	5,872,190
2024-10-21	12.400	12.880	12.340	12.690	12.528	8,521,570
2024-10-18	11.980	12.550	11.820	12.300	12.143	7,677,789
2024-10-17	12.390	12.560	12.030	12.030	11.876	6,758,180
2024-10-16	11.990	12.620	11.870	12.370	12.212	8,197,940
2024-10-15	12.170	12.430	11.850	12.140	11.985	7,084,200
2024-10-14	11.720	12.200	11.520	12.160	12.005	5,866,800
2024-10-11	12.080	12.180	11.370	11.550	11.403	7,053,900
2024-10-10	12.170	12.890	11.740	12.200	12.044	8,404,080
2024-10-09	12.900	13.360	11.840	11.950	11.797	10,384,000
2024-10-08	14.450	14.480	12.500	13.770	13.594	15,936,478
2024-09-30	11.250	12.400	10.880	12.250	12.094	13,910,920
2024-09-27	10.420	10.900	10.290	10.730	10.593	7,629,200
2024-09-26	9.970	10.230	9.950	10.200	10.070	4,855,885
2024-09-25	9.990	10.210	9.960	9.990	9.863	4,995,030
2024-09-24	9.600	9.940	9.600	9.940	9.813	4,471,216
2024-09-23	9.620	9.650	9.430	9.540	9.418	2,686,160
2024-09-20	9.790	9.830	9.590	9.620	9.497	2,895,800
2024-09-19	9.290	9.750	9.180	9.700	9.576	5,259,550
2024-09-18	9.680	9.680	9.080	9.290	9.171	6,133,350
2024-09-13	9.660	10.260	9.650	9.850	9.724	7,738,150
2024-09-12	9.660	9.890	9.650	9.700	9.576	3,006,700
2024-09-11	9.860	9.900	9.640	9.680	9.556	2,637,200
2024-09-10	9.800	9.820	9.590	9.750	9.626	1,693,732
2024-09-09	9.630	9.800	9.460	9.780	9.655	2,332,032
2024-09-06	9.800	9.890	9.620	9.660	9.537	3,321,150
2024-09-05	9.800	9.990	9.730	9.870	9.744	3,013,900
2024-09-04	9.700	9.920	9.670	9.820	9.695	4,790,000
2024-09-03	9.830	9.970	9.700	9.920	9.793	3,335,500
2024-09-02	10.010	10.150	9.780	9.800	9.675	5,367,860
2024-08-30	9.870	10.310	9.740	10.080	9.951	6,640,320
2024-08-29	10.000	10.060	9.640	9.870	9.744	7,107,060
2024-08-28	10.530	10.650	10.060	10.150	10.020	10,322,271
2024-08-27	10.480	10.970	10.090	10.750	10.613	15,761,601
2024-08-26	9.600	10.000	9.500	9.870	9.744	4,979,170
2024-08-23	9.730	9.790	9.390	9.470	9.349	4,513,600
2024-08-22	9.950	10.190	9.710	9.820	9.695	4,391,700
2024-08-21	9.870	9.920	9.760	9.820	9.695	2,574,015
2024-08-20	9.750	9.950	9.670	9.950	9.823	3,818,000
2024-08-19	9.660	9.860	9.580	9.780	9.655	3,013,200
2024-08-16	10.010	10.040	9.730	9.770	9.645	5,814,385
2024-08-15	10.360	10.440	9.960	9.980	9.853	9,068,085
2024-08-14	10.540	11.480	10.430	10.430	10.297	10,910,670
2024-08-13	9.500	10.630	9.500	10.440	10.307	8,888,546
2024-08-12	11.490	11.700	10.630	10.690	10.554	10,245,000
2024-08-09	10.470	11.200	10.470	11.020	10.879	10,951,640
2024-08-08	10.770	10.940	10.500	10.520	10.386	4,748,990
2024-08-07	10.580	11.100	10.580	10.850	10.712	6,709,190
2024-08-06	10.370	10.950	10.370	10.610	10.475	5,121,220
2024-08-05	10.900	11.000	10.260	10.270	10.139	7,909,481
2024-08-02	10.680	11.330	10.680	11.080	10.939	9,803,681
2024-08-01	11.200	11.440	10.940	10.980	10.840	8,618,791
2024-07-31	10.940	11.290	10.800	11.100	10.958	9,898,581
2024-07-30	10.590	11.200	10.590	11.090	10.948	9,519,971

← NewerPage 9 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.