Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.800	10.830	10.470	10.610	10.420	10,136,810
2023-10-30	10.550	10.940	10.430	10.800	10.606	13,939,970
2023-10-27	10.810	10.810	10.480	10.630	10.439	12,843,540
2023-10-26	10.750	10.900	10.630	10.830	10.636	8,723,760
2023-10-25	11.110	11.320	10.800	10.850	10.655	11,147,610
2023-10-24	10.980	11.190	10.800	11.000	10.803	8,335,652
2023-10-23	11.260	11.330	10.820	10.900	10.704	9,335,841
2023-10-20	11.670	11.800	11.390	11.420	11.215	6,530,750
2023-10-19	11.670	12.080	11.660	11.740	11.529	7,688,850
2023-10-18	12.350	12.420	11.690	11.740	11.529	11,244,040
2023-10-17	12.380	12.560	12.220	12.330	12.109	8,294,240
2023-10-16	12.660	12.750	12.250	12.370	12.148	7,652,000
2023-10-13	12.860	12.930	12.630	12.670	12.443	5,920,525
2023-10-12	12.980	13.080	12.870	12.940	12.708	4,113,486
2023-10-11	13.100	13.130	12.800	12.950	12.718	5,740,423
2023-10-10	12.870	13.150	12.870	13.090	12.855	7,865,408
2023-10-09	12.700	13.050	12.660	12.890	12.659	6,665,296
2023-09-28	12.570	12.820	12.570	12.720	12.492	6,022,242
2023-09-27	12.650	12.800	12.450	12.560	12.335	6,244,759
2023-09-26	12.550	12.820	12.420	12.650	12.423	6,122,072
2023-09-25	12.890	13.040	12.540	12.630	12.403	7,058,696
2023-09-22	12.410	12.990	12.410	12.940	12.708	6,751,512
2023-09-21	12.640	12.760	12.410	12.490	12.266	6,149,876
2023-09-20	13.020	13.140	12.670	12.690	12.462	7,298,828
2023-09-19	13.100	13.190	12.880	13.100	12.865	5,690,754
2023-09-18	13.560	13.560	13.030	13.100	12.865	8,450,436
2023-09-15	13.520	13.610	13.380	13.500	13.258	4,488,559
2023-09-14	13.610	13.680	13.300	13.550	13.307	5,960,431
2023-09-13	13.500	13.900	13.360	13.660	13.415	8,920,505
2023-09-12	13.750	13.770	13.470	13.620	13.376	6,268,912
2023-09-11	13.500	13.850	13.340	13.680	13.435	7,278,722
2023-09-08	13.440	13.640	13.220	13.540	13.297	8,736,109
2023-09-07	13.980	14.080	13.580	13.580	13.336	10,164,010
2023-09-06	13.900	14.200	13.800	13.990	13.739	9,740,713
2023-09-05	14.460	14.500	14.000	14.070	13.818	10,622,150
2023-09-04	14.260	14.440	14.110	14.440	14.181	12,335,580
2023-09-01	14.230	14.400	14.110	14.250	13.994	10,508,000
2023-08-31	14.510	14.570	14.260	14.290	14.034	15,031,170
2023-08-30	14.730	14.800	14.220	14.720	14.456	27,145,430
2023-08-29	13.500	14.660	13.380	14.510	14.250	28,083,650
2023-08-28	14.240	14.370	13.480	13.580	13.336	19,643,869
2023-08-25	13.700	14.200	13.460	13.660	13.415	19,314,020
2023-08-24	14.180	14.290	13.700	13.850	13.602	23,708,660
2023-08-23	14.020	14.630	13.840	14.310	14.053	36,345,953
2023-08-22	13.030	14.100	12.950	14.100	13.847	26,716,430
2023-08-21	12.630	13.170	12.630	12.820	12.590	5,378,880
2023-08-18	12.900	13.320	12.710	12.730	12.502	7,246,299
2023-08-17	12.550	13.030	12.420	12.970	12.737	9,194,568
2023-08-16	12.970	13.030	12.540	12.560	12.335	8,381,890
2023-08-15	13.340	13.420	12.970	13.010	12.777	5,561,848
2023-08-14	12.990	13.400	12.920	13.370	13.130	5,477,022
2023-08-11	13.420	13.530	13.080	13.100	12.865	5,032,018
2023-08-10	13.360	13.600	13.330	13.420	13.179	3,495,560
2023-08-09	13.480	13.760	13.380	13.400	13.160	4,802,325
2023-08-08	13.690	13.800	13.550	13.570	13.327	5,703,130
2023-08-07	13.600	13.740	13.550	13.660	13.415	7,283,156
2023-08-04	13.120	14.050	13.100	13.640	13.395	15,524,470
2023-08-03	13.140	13.240	13.040	13.120	12.885	4,128,992
2023-08-02	13.050	13.270	12.960	13.180	12.944	5,040,461
2023-08-01	13.210	13.210	12.970	13.070	12.836	4,927,234

← NewerPage 13 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.