Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.490	16.650	15.790	15.890	11.073	22,266,262
2022-11-02	16.500	16.850	16.230	16.600	11.568	17,608,156
2022-11-01	16.990	17.180	16.220	16.550	11.533	25,462,111
2022-10-31	15.400	16.500	15.160	16.500	11.498	15,110,655
2022-10-28	15.620	15.950	14.690	15.000	10.453	23,793,856
2022-10-27	16.800	16.890	15.550	15.630	10.892	18,687,626
2022-10-26	16.250	17.200	16.100	16.800	11.707	19,513,135
2022-10-25	15.820	16.200	15.370	16.140	11.247	13,280,937
2022-10-24	16.160	16.480	15.860	15.950	11.115	14,580,140
2022-10-21	16.320	16.500	15.610	16.030	11.171	21,126,873
2022-10-20	16.660	17.100	16.200	16.300	11.359	19,823,571
2022-10-19	17.230	17.480	16.290	16.700	11.638	22,326,350
2022-10-18	17.500	17.500	16.840	17.260	12.028	19,006,602
2022-10-17	16.610	17.550	16.500	17.490	12.188	24,614,718
2022-10-14	16.410	16.810	16.270	16.740	11.665	21,922,450
2022-10-13	15.820	17.380	15.700	16.580	11.554	31,343,801
2022-10-12	15.170	15.970	14.960	15.970	11.129	18,940,802
2022-10-11	14.910	15.320	14.780	15.270	10.641	11,495,720
2022-10-10	15.190	15.390	14.870	14.990	10.446	10,434,838
2022-09-30	14.750	15.300	14.600	15.240	10.620	13,328,871
2022-09-29	15.000	15.110	14.470	14.890	10.376	12,800,526
2022-09-28	15.100	15.350	14.830	14.900	10.383	12,993,047
2022-09-27	15.330	15.680	14.710	15.100	10.523	17,486,244
2022-09-26	14.900	15.410	14.730	15.280	10.648	18,510,778
2022-09-23	14.730	15.090	14.400	15.000	10.453	12,667,284
2022-09-22	14.610	15.200	14.500	14.800	10.314	15,065,827
2022-09-21	14.200	14.800	14.080	14.790	10.307	12,605,093
2022-09-20	14.350	14.450	14.000	14.410	10.042	10,223,000
2022-09-19	14.780	14.800	13.950	14.300	9.965	14,378,358
2022-09-16	14.500	15.000	14.300	14.750	10.279	21,746,204
2022-09-15	14.400	14.570	13.800	14.550	10.139	18,427,842
2022-09-14	14.110	14.550	14.000	14.410	10.042	11,187,242
2022-09-13	14.220	15.410	14.200	14.620	10.188	20,979,943
2022-09-09	14.270	14.740	14.000	14.010	9.763	15,816,423
2022-09-08	14.110	14.300	13.760	13.780	9.603	9,763,295
2022-09-07	13.990	14.020	13.650	14.020	9.770	8,343,819
2022-09-06	14.050	14.050	13.740	14.000	9.756	6,065,899
2022-09-05	13.600	14.290	13.500	14.040	9.784	8,419,155
2022-09-02	13.460	13.870	13.280	13.800	9.617	9,729,408
2022-09-01	13.800	14.120	13.400	13.580	9.463	11,821,915
2022-08-31	14.400	14.550	13.800	14.030	9.777	11,711,640
2022-08-30	14.210	14.420	14.020	14.400	10.035	11,284,001
2022-08-29	13.880	14.440	13.500	14.260	9.937	14,979,797
2022-08-26	14.250	14.350	13.910	14.070	9.805	17,359,320
2022-08-25	14.180	14.250	13.630	14.210	9.902	20,599,451
2022-08-24	14.300	14.440	13.960	14.110	9.833	21,589,376
2022-08-23	14.180	14.880	13.920	14.480	10.091	47,742,822
2022-08-22	13.250	14.480	12.950	14.480	10.091	30,576,449
2022-08-19	13.580	13.900	13.150	13.160	9.171	17,057,578
2022-08-18	13.040	13.350	12.930	13.330	9.289	10,905,970
2022-08-17	13.310	13.380	12.950	13.070	9.108	14,351,156
2022-08-16	13.260	13.540	13.140	13.340	9.296	12,040,194
2022-08-15	13.510	13.570	13.100	13.270	9.247	14,284,726
2022-08-12	13.690	13.810	13.380	13.510	9.415	18,194,140
2022-08-11	14.070	14.160	13.790	13.850	9.651	16,438,961
2022-08-10	13.690	14.160	13.580	14.070	9.805	16,497,985
2022-08-09	13.790	13.870	13.620	13.680	9.533	13,000,660
2022-08-08	13.510	13.930	13.390	13.880	9.672	19,382,053
2022-08-05	13.500	13.850	13.290	13.510	9.415	23,420,926
2022-08-04	12.820	13.520	12.820	13.500	9.408	27,875,262

← NewerPage 17 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.