Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.820	18.360	17.450	18.200	12.683	13,301,296
2023-02-02	17.740	18.340	17.640	17.810	12.411	13,049,758
2023-02-01	17.000	17.950	16.850	17.780	12.390	17,301,416
2023-01-31	16.820	17.000	16.620	16.900	11.777	8,539,288
2023-01-30	16.850	16.920	16.610	16.830	11.728	9,914,066
2023-01-20	16.350	16.960	16.290	16.610	11.575	10,499,881
2023-01-19	16.040	16.540	15.980	16.350	11.394	8,427,100
2023-01-18	15.830	16.330	15.760	16.060	11.192	6,187,227
2023-01-17	16.090	16.170	15.780	15.800	11.010	6,674,497
2023-01-16	15.840	16.160	15.750	16.060	11.192	7,424,428
2023-01-13	16.050	16.060	15.720	15.770	10.989	7,049,298
2023-01-12	15.900	16.150	15.750	15.970	11.129	7,683,559
2023-01-11	16.070	16.490	15.860	15.970	11.129	10,107,604
2023-01-10	16.290	16.340	15.990	16.030	11.171	6,801,445
2023-01-09	16.510	16.680	16.190	16.240	11.317	7,525,709
2023-01-06	16.940	17.010	16.350	16.450	11.463	11,310,231
2023-01-05	17.280	17.280	16.830	17.010	11.854	8,552,438
2023-01-04	16.950	17.450	16.730	17.000	11.847	13,125,750
2023-01-03	15.600	17.260	15.500	16.960	11.819	19,305,277
2022-12-30	15.360	15.920	15.350	15.700	10.941	8,433,299
2022-12-29	15.330	15.760	15.330	15.360	10.704	5,372,059
2022-12-28	16.290	16.290	15.390	15.530	10.822	8,969,223
2022-12-27	15.690	16.030	15.400	16.000	11.150	9,266,357
2022-12-26	15.060	15.940	15.050	15.700	10.941	8,669,733
2022-12-23	15.210	15.760	15.070	15.220	10.606	8,620,023
2022-12-22	15.300	15.870	14.810	15.450	10.766	10,824,728
2022-12-21	16.300	16.480	15.200	15.200	10.592	12,619,916
2022-12-20	16.520	16.630	16.060	16.200	11.289	9,169,743
2022-12-19	16.680	16.850	16.290	16.320	11.373	7,890,272
2022-12-16	17.030	17.180	16.230	16.620	11.582	12,689,470
2022-12-15	17.500	17.660	16.900	17.010	11.854	19,017,760
2022-12-14	16.250	17.180	16.000	16.740	11.665	15,728,293
2022-12-13	16.550	17.880	16.340	16.360	11.401	14,384,028
2022-12-12	16.330	16.930	16.030	16.670	11.617	14,589,982
2022-12-09	16.250	16.450	16.010	16.140	11.247	7,937,549
2022-12-08	16.000	16.320	15.480	16.320	11.373	12,649,175
2022-12-07	16.160	16.220	15.870	16.030	11.171	6,885,603
2022-12-06	16.500	16.580	15.920	16.110	11.226	13,035,537
2022-12-05	16.350	16.870	16.280	16.500	11.498	10,709,269
2022-12-02	16.500	16.570	16.240	16.320	11.373	11,377,848
2022-12-01	16.000	16.620	15.910	16.590	11.561	17,635,946
2022-11-30	16.310	16.310	15.600	16.000	11.150	13,514,457
2022-11-29	16.050	16.500	15.920	16.340	11.387	13,190,388
2022-11-28	16.100	16.420	15.750	15.900	11.080	16,810,171
2022-11-25	17.310	17.310	16.230	16.380	11.415	14,099,086
2022-11-24	16.880	17.300	16.700	17.080	11.902	10,109,984
2022-11-23	17.500	17.540	16.360	17.010	11.854	16,821,875
2022-11-22	17.570	18.100	17.330	17.550	12.230	16,901,717
2022-11-21	18.000	18.180	17.460	17.790	12.397	23,316,752
2022-11-18	17.450	18.850	17.340	18.320	12.766	55,900,619
2022-11-17	15.740	17.220	15.580	17.220	12.000	26,471,314
2022-11-16	15.940	16.040	15.460	15.650	10.906	9,533,317
2022-11-15	15.840	16.200	15.680	15.940	11.108	10,449,031
2022-11-14	16.280	16.410	15.670	15.730	10.962	12,699,365
2022-11-11	16.720	17.000	16.190	16.340	11.387	16,404,675
2022-11-10	16.460	16.980	16.230	16.550	11.533	16,538,697
2022-11-09	16.450	17.050	16.040	16.490	11.491	16,718,653
2022-11-08	16.510	16.530	15.700	16.480	11.484	15,818,397
2022-11-07	16.320	17.020	16.200	16.500	11.498	25,409,289
2022-11-04	15.850	16.230	15.470	16.000	11.150	17,514,818

← NewerPage 16 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.