Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.690	13.050	12.690	12.750	8.885	17,099,746
2022-08-02	12.940	12.940	12.300	12.560	8.753	19,713,811
2022-08-01	13.000	13.090	12.660	13.030	9.080	13,192,239
2022-07-29	12.980	13.160	12.750	12.970	9.038	15,904,231
2022-07-28	13.000	13.140	12.810	12.980	9.045	20,742,755
2022-07-27	12.640	13.250	12.440	13.000	9.059	29,783,335
2022-07-26	11.970	12.640	11.910	12.600	8.780	23,120,514
2022-07-25	12.190	12.320	11.900	11.930	8.314	8,018,377
2022-07-22	12.360	12.380	11.910	12.070	8.411	9,954,004
2022-07-21	12.250	12.470	12.230	12.320	8.585	10,750,021
2022-07-20	12.290	12.330	12.140	12.290	8.564	11,439,219
2022-07-19	12.080	12.370	11.980	12.200	8.502	10,439,856
2022-07-18	11.750	12.050	11.690	12.040	8.390	9,590,710
2022-07-15	12.060	12.160	11.700	11.740	8.181	13,320,658
2022-07-14	12.100	12.250	11.950	12.130	8.453	8,765,410
2022-07-13	12.380	12.450	11.880	12.130	8.453	17,865,532
2022-07-12	12.730	12.830	12.190	12.290	8.564	18,830,944
2022-07-11	12.340	12.880	12.250	12.790	8.913	29,627,697
2022-07-08	11.880	12.320	11.860	12.140	8.460	14,974,939
2022-07-07	12.380	12.700	12.130	12.190	8.495	21,355,857
2022-07-06	12.270	12.790	12.220	12.590	8.773	21,852,408
2022-07-05	12.450	12.650	12.200	12.560	8.753	34,558,482
2022-07-04	11.930	12.290	11.770	12.020	8.376	19,448,735
2022-07-01	11.650	12.190	11.600	11.920	8.307	23,822,726
2022-06-30	11.570	11.740	11.510	11.540	8.042	7,421,876
2022-06-29	11.670	11.770	11.430	11.470	7.993	9,697,673
2022-06-28	11.490	11.660	11.320	11.640	8.111	9,624,093
2022-06-27	11.600	11.790	11.350	11.490	8.007	10,130,083
2022-06-24	11.910	12.310	11.490	11.520	8.028	17,330,158
2022-06-23	11.400	11.500	11.040	11.500	8.014	9,868,415
2022-06-22	11.550	11.600	11.090	11.120	7.749	11,319,373
2022-06-21	11.500	11.820	11.370	11.600	8.084	11,712,703
2022-06-20	11.380	11.580	11.300	11.490	8.007	7,730,321
2022-06-17	11.450	11.530	11.260	11.380	7.930	8,903,156
2022-06-16	11.610	11.800	11.500	11.580	8.070	8,911,864
2022-06-15	11.420	11.850	11.410	11.650	8.118	13,465,065
2022-06-14	11.370	11.440	11.010	11.400	7.944	10,039,508
2022-06-13	11.350	11.680	11.280	11.570	8.063	8,842,983
2022-06-10	11.390	11.620	11.350	11.510	8.021	7,490,665
2022-06-09	11.630	11.630	11.280	11.420	7.958	9,842,784
2022-06-08	11.890	11.930	11.400	11.630	8.104	12,290,929
2022-06-07	12.050	12.210	11.700	11.880	8.279	15,901,235
2022-06-06	11.620	12.250	11.620	12.060	8.404	21,109,051
2022-06-02	11.710	11.790	11.540	11.610	8.091	8,972,705
2022-06-01	11.790	12.050	11.610	11.720	8.167	12,824,970
2022-05-31	12.130	12.180	11.770	11.900	8.293	23,593,544
2022-05-30	11.600	12.770	11.600	12.510	8.718	36,664,655
2022-05-27	11.150	12.270	11.060	12.270	8.550	33,196,211
2022-05-26	11.000	11.440	10.690	11.150	7.770	11,671,217
2022-05-25	10.980	11.150	10.680	11.050	7.700	8,158,242
2022-05-24	15.710	15.760	15.000	15.230	7.511	9,900,931
2022-05-23	15.480	15.760	15.430	15.710	7.748	8,517,956
2022-05-20	15.440	15.500	15.300	15.430	7.610	7,041,980
2022-05-19	15.120	15.560	15.030	15.400	7.595	10,751,588
2022-05-18	15.300	15.980	15.300	15.500	7.644	19,489,649
2022-05-17	14.780	14.890	14.480	14.860	7.329	5,857,161
2022-05-16	15.100	15.110	14.610	14.750	7.274	7,634,095
2022-05-13	14.810	14.970	14.580	14.910	7.353	6,683,398
2022-05-12	14.640	14.990	14.490	14.730	7.265	6,731,516
2022-05-11	15.000	15.150	14.660	14.690	7.245	11,053,867

← NewerPage 18 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.