Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.050	15.250	13.990	14.910	7.353	11,841,722
2022-05-09	14.330	14.620	14.110	14.280	7.043	6,519,248
2022-05-06	13.980	14.500	13.800	14.080	6.944	7,464,693
2022-05-05	14.060	14.530	13.930	14.400	7.102	9,242,488
2022-04-29	14.000	14.360	13.780	14.150	6.979	9,886,623
2022-04-28	14.120	14.120	13.550	13.700	6.757	6,670,560
2022-04-27	13.500	14.320	13.200	14.160	6.983	9,661,223
2022-04-26	13.850	14.220	13.500	13.600	6.707	9,477,278
2022-04-25	14.600	14.600	13.650	14.050	6.929	8,899,764
2022-04-22	14.720	14.990	14.440	14.800	7.299	9,024,322
2022-04-21	15.600	15.760	14.920	14.920	7.358	10,325,663
2022-04-20	16.160	16.330	15.590	15.810	7.797	10,495,814
2022-04-19	15.520	16.050	15.430	15.850	7.817	10,071,647
2022-04-18	15.550	15.680	14.880	15.440	7.615	8,144,773
2022-04-15	15.550	15.700	15.010	15.450	7.620	9,320,846
2022-04-14	15.490	15.950	15.490	15.710	7.748	8,628,892
2022-04-13	16.400	16.400	15.380	15.470	7.630	12,302,321
2022-04-12	16.350	16.600	15.710	16.420	8.098	11,293,157
2022-04-11	16.920	17.020	16.100	16.260	8.019	11,896,308
2022-04-08	17.180	17.400	16.850	17.230	8.498	10,909,154
2022-04-07	17.510	17.880	17.130	17.130	8.448	13,500,566
2022-04-06	17.900	18.300	17.640	17.900	8.828	18,974,277
2022-04-01	17.900	18.180	17.510	17.630	8.695	17,888,512
2022-03-31	17.400	18.350	17.400	18.180	8.966	32,763,860
2022-03-30	16.500	17.350	16.280	17.340	8.552	18,693,050
2022-03-29	16.830	16.900	16.260	16.370	8.073	8,991,198
2022-03-28	16.570	16.930	16.200	16.750	8.261	11,125,930
2022-03-25	17.280	17.480	16.660	16.680	8.226	11,548,898
2022-03-24	17.200	17.330	16.800	16.870	8.320	11,084,598
2022-03-23	17.490	17.630	17.260	17.330	8.547	11,315,235
2022-03-22	17.570	17.870	17.250	17.590	8.675	15,428,271
2022-03-21	17.650	17.910	17.200	17.630	8.695	15,271,436
2022-03-18	18.250	18.630	17.760	17.860	8.808	20,628,433
2022-03-17	18.200	18.750	17.570	18.250	9.001	28,925,165
2022-03-16	17.660	18.000	16.540	17.980	8.867	25,405,517
2022-03-15	18.210	18.720	17.320	17.390	8.576	21,652,885
2022-03-14	18.600	19.480	18.510	18.550	9.149	25,067,241
2022-03-11	17.620	19.580	17.410	19.220	9.479	34,718,843
2022-03-10	18.100	18.630	18.090	18.170	8.961	19,493,065
2022-03-09	18.660	18.690	16.890	17.830	8.793	22,929,530
2022-03-08	18.820	19.200	18.150	18.710	9.227	18,290,214
2022-03-07	19.400	19.400	18.440	18.820	9.282	20,969,140
2022-03-04	19.070	19.680	19.070	19.480	9.607	18,372,436
2022-03-03	19.880	19.930	19.030	19.300	9.518	21,976,971
2022-03-02	20.040	20.330	19.750	19.850	9.790	19,893,100
2022-03-01	20.250	20.850	19.620	20.220	9.972	35,031,439
2022-02-28	19.700	20.250	19.260	19.800	9.765	29,983,466
2022-02-25	18.510	19.540	18.480	19.210	9.474	24,272,521
2022-02-24	19.740	19.750	18.060	18.350	9.050	36,342,878
2022-02-23	20.660	20.750	19.490	19.730	9.730	33,237,984
2022-02-22	20.920	21.030	19.980	20.180	9.952	30,900,647
2022-02-21	19.830	21.680	19.780	20.790	10.253	50,081,266
2022-02-18	19.210	20.100	19.050	19.770	9.750	29,478,962
2022-02-17	20.200	20.900	19.600	19.640	9.686	40,213,147
2022-02-16	22.400	23.120	20.000	20.700	10.209	51,257,642
2022-02-15	21.510	22.790	21.050	21.220	10.465	47,105,029
2022-02-14	21.000	23.160	20.170	22.030	10.865	60,831,820
2022-02-11	19.610	22.170	19.530	21.210	10.460	69,948,932
2022-02-10	20.950	20.950	19.650	20.150	9.938	56,136,781
2022-02-09	19.210	21.010	19.210	21.010	10.362	32,613,254

← NewerPage 19 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.