Guangdong Tecsun Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.800	9.930	9.400	9.900	9.722	9,424,760
2024-01-23	9.790	9.970	9.600	9.780	9.605	10,206,390
2024-01-22	10.680	10.710	9.720	9.850	9.673	10,864,600
2024-01-19	10.900	10.940	10.630	10.650	10.459	5,873,948
2024-01-18	10.800	10.940	10.500	10.910	10.714	9,678,210
2024-01-17	11.140	11.160	10.790	10.790	10.596	6,908,435
2024-01-16	11.100	11.110	10.910	11.090	10.891	7,910,475
2024-01-15	11.160	11.320	10.970	11.100	10.901	7,239,153
2024-01-12	11.580	11.640	11.200	11.230	11.029	13,107,280
2024-01-11	11.270	11.740	11.130	11.630	11.421	15,787,610
2024-01-10	12.450	12.500	11.290	11.290	11.087	21,731,061
2024-01-09	12.680	12.800	12.350	12.540	12.315	11,279,510
2024-01-08	12.990	13.090	12.610	12.610	12.384	10,712,820
2024-01-05	13.710	13.820	12.610	12.930	12.698	23,033,400
2024-01-04	13.340	13.650	13.200	13.460	13.219	13,916,950
2024-01-03	13.600	13.780	13.250	13.380	13.140	19,260,891
2024-01-02	14.160	14.170	13.760	13.760	13.513	24,824,631
2023-12-29	13.580	14.760	13.490	14.260	14.004	37,489,953
2023-12-28	13.580	13.950	13.160	13.690	13.444	26,342,180
2023-12-27	13.730	13.730	13.380	13.650	13.405	22,379,320
2023-12-26	13.320	13.800	13.220	13.730	13.484	32,379,311
2023-12-25	12.910	13.710	12.820	13.460	13.219	23,007,270
2023-12-22	13.300	13.540	12.760	12.910	12.678	20,333,980
2023-12-21	12.590	13.440	12.510	13.300	13.061	27,706,150
2023-12-20	13.120	13.240	12.620	12.740	12.511	20,773,529
2023-12-19	13.280	13.460	12.950	13.120	12.885	33,058,422
2023-12-18	12.460	13.790	12.410	13.300	13.061	52,190,609
2023-12-15	12.550	12.770	12.310	12.540	12.315	11,512,910
2023-12-14	13.030	13.310	12.500	12.510	12.286	22,243,279
2023-12-13	13.640	13.900	13.090	13.200	12.963	22,222,279
2023-12-12	13.650	13.990	13.500	13.760	13.513	17,100,520
2023-12-11	13.480	13.710	13.200	13.710	13.464	17,587,529
2023-12-08	13.920	13.920	13.430	13.740	13.494	30,232,770
2023-12-07	13.010	13.750	13.010	13.630	13.385	28,095,189
2023-12-06	12.730	13.500	12.700	13.200	12.963	23,285,400
2023-12-05	13.100	14.100	13.000	13.070	12.836	35,222,699
2023-12-04	13.200	13.260	12.950	13.070	12.836	18,633,439
2023-12-01	12.740	13.300	12.700	13.280	13.042	31,423,820
2023-11-30	12.700	12.930	12.520	12.930	12.698	23,092,240
2023-11-29	12.880	13.020	12.700	12.720	12.492	20,508,301
2023-11-28	13.360	13.360	12.790	13.040	12.806	41,198,738
2023-11-27	12.300	13.380	12.300	13.380	13.140	29,900,410
2023-11-24	12.520	12.520	12.110	12.160	11.942	11,059,230
2023-11-23	12.210	12.540	12.100	12.540	12.315	14,094,760
2023-11-22	12.390	12.870	12.380	12.430	12.207	23,750,480
2023-11-21	12.480	12.600	12.250	12.320	12.099	12,222,410
2023-11-20	12.340	12.500	12.160	12.500	12.276	15,054,420
2023-11-17	12.270	12.420	12.190	12.310	12.089	12,532,260
2023-11-16	12.600	12.610	12.290	12.310	12.089	16,818,301
2023-11-15	13.360	13.360	12.520	12.600	12.374	38,245,219
2023-11-14	11.660	12.780	11.640	12.780	12.551	26,000,400
2023-11-13	11.170	11.670	11.170	11.620	11.412	14,053,180
2023-11-10	11.210	11.290	11.120	11.150	10.950	6,292,604
2023-11-09	11.290	11.430	11.180	11.280	11.078	7,425,990
2023-11-08	11.240	11.360	11.150	11.240	11.038	8,872,247
2023-11-07	11.230	11.280	11.080	11.250	11.048	7,162,232
2023-11-06	10.930	11.230	10.880	11.220	11.019	8,969,708
2023-11-03	10.480	10.930	10.480	10.850	10.655	12,300,610
2023-11-02	10.570	10.720	10.500	10.500	10.312	7,773,628
2023-11-01	10.560	10.740	10.550	10.560	10.371	5,586,935

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0500 CNY
2025-06-05	0.0500 CNY
2024-05-31	0.0500 CNY
2023-06-07	0.1400 CNY
2022-05-25	0.1400 CNY
2021-06-11	0.1000 CNY
2020-06-09	0.1500 CNY
2019-06-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.