Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.350	19.500	18.210	19.100	9.420	34,739,109
2022-02-07	19.560	20.230	18.670	19.240	9.489	40,043,041
2022-01-28	17.170	18.760	17.170	18.760	9.252	20,363,598
2022-01-27	18.110	18.380	17.020	17.050	8.409	31,234,846
2022-01-26	19.450	19.630	17.850	18.110	8.932	36,564,552
2022-01-25	19.860	20.140	18.850	19.450	9.592	34,332,429
2022-01-24	20.190	20.490	19.500	20.050	9.888	29,598,110
2022-01-21	19.000	21.000	18.830	20.140	9.933	45,335,350
2022-01-20	19.600	19.880	18.600	19.180	9.459	39,179,248
2022-01-19	20.190	20.410	19.500	19.890	9.809	36,722,094
2022-01-18	23.000	23.490	19.980	20.530	10.125	71,741,503
2022-01-17	20.880	22.150	20.580	22.150	10.924	37,317,507
2022-01-14	19.600	21.240	19.400	20.140	9.933	37,939,824
2022-01-13	20.760	21.990	19.800	20.230	9.977	57,461,720
2022-01-12	20.930	22.680	20.580	21.250	10.480	60,853,813
2022-01-11	22.000	22.590	20.820	21.100	10.406	75,384,421
2022-01-10	19.090	20.570	18.800	20.570	10.145	30,948,608
2022-01-07	19.200	19.910	18.320	18.700	9.222	64,804,969
2022-01-06	17.220	18.210	16.700	18.210	8.981	40,563,868
2022-01-05	16.590	17.050	16.430	16.550	8.162	21,222,411
2022-01-04	15.650	17.160	15.650	16.600	8.187	35,015,546
2021-12-31	15.690	15.850	15.490	15.600	7.694	5,916,639
2021-12-30	15.320	15.770	15.320	15.700	7.743	7,782,467
2021-12-29	15.600	15.600	15.230	15.320	7.556	5,525,343
2021-12-28	15.380	15.840	15.260	15.520	7.654	8,030,407
2021-12-27	15.350	15.480	15.100	15.240	7.516	5,205,261
2021-12-24	15.470	15.580	15.170	15.300	7.546	8,014,164
2021-12-23	15.410	15.690	15.270	15.630	7.708	15,041,121
2021-12-22	14.780	15.880	14.580	15.470	7.630	22,877,413
2021-12-21	14.480	14.670	14.440	14.580	7.191	4,659,602
2021-12-20	14.310	15.150	14.310	14.400	7.102	9,349,086
2021-12-17	14.600	14.640	14.200	14.210	7.008	5,562,965
2021-12-16	14.520	14.680	14.500	14.540	7.171	4,696,744
2021-12-15	14.400	14.700	14.300	14.490	7.146	6,543,352
2021-12-14	14.230	14.500	14.100	14.340	7.072	4,906,068
2021-12-13	14.360	14.460	14.140	14.230	7.018	4,518,968
2021-12-10	14.160	14.460	14.110	14.330	7.067	5,241,623
2021-12-09	14.000	14.280	14.000	14.130	6.969	4,708,406
2021-12-08	14.060	14.220	14.010	14.120	6.964	3,750,735
2021-12-07	14.310	14.440	13.920	14.080	6.944	6,194,673
2021-12-06	14.550	14.580	14.100	14.310	7.057	6,052,671
2021-12-03	14.500	14.620	14.250	14.520	7.161	7,525,217
2021-12-02	14.910	15.050	14.410	14.420	7.112	9,518,340
2021-12-01	14.700	15.040	14.660	14.900	7.348	7,743,855
2021-11-30	14.650	14.990	14.560	14.800	7.299	9,343,214
2021-11-29	14.840	14.840	14.560	14.590	7.196	15,077,761
2021-11-26	14.860	16.300	14.380	15.360	7.575	29,565,653
2021-11-25	14.740	15.070	14.530	14.920	7.358	7,493,187
2021-11-24	14.720	14.850	14.500	14.740	7.269	6,295,236
2021-11-23	15.280	15.280	14.580	14.700	7.250	8,637,634
2021-11-22	14.820	14.960	14.610	14.900	7.348	5,002,210
2021-11-19	14.650	15.000	14.510	14.850	7.324	7,326,932
2021-11-18	14.530	15.360	14.400	14.530	7.166	10,923,952
2021-11-17	14.580	14.700	14.360	14.540	7.171	4,765,540
2021-11-16	14.700	14.780	14.270	14.440	7.122	7,485,620
2021-11-15	14.560	14.980	14.520	14.780	7.289	7,967,172
2021-11-12	14.600	14.800	14.420	14.550	7.176	5,688,209
2021-11-11	14.310	14.620	14.230	14.480	7.141	4,725,360
2021-11-10	14.200	14.450	13.980	14.320	7.062	6,311,684
2021-11-09	14.180	14.280	14.070	14.200	7.003	3,475,763

← NewerPage 20 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.