Guangdong Tecsun Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.180 | 14.280 | 14.070 | 14.200 | 7.003 | 3,475,763 |
| 2021-11-08 | 14.290 | 14.410 | 14.080 | 14.170 | 6.988 | 4,480,262 |
| 2021-11-05 | 13.660 | 14.560 | 13.530 | 14.280 | 7.043 | 10,849,864 |
| 2021-11-04 | 13.670 | 13.950 | 13.580 | 13.720 | 6.766 | 5,775,619 |
| 2021-11-03 | 13.120 | 13.630 | 13.100 | 13.580 | 6.697 | 8,510,313 |
| 2021-11-02 | 13.440 | 13.490 | 12.990 | 13.120 | 6.471 | 8,000,352 |
| 2021-11-01 | 13.900 | 13.900 | 13.000 | 13.360 | 6.589 | 15,610,847 |
| 2021-10-29 | 14.000 | 14.440 | 13.970 | 14.360 | 7.082 | 3,866,334 |
| 2021-10-28 | 14.200 | 14.310 | 13.880 | 14.040 | 6.924 | 4,230,382 |
| 2021-10-27 | 14.640 | 14.730 | 14.090 | 14.200 | 7.003 | 6,463,584 |
| 2021-10-26 | 14.930 | 14.950 | 14.630 | 14.770 | 7.284 | 3,642,951 |
| 2021-10-25 | 14.940 | 15.070 | 14.600 | 14.880 | 7.339 | 5,935,855 |
| 2021-10-22 | 14.900 | 15.020 | 14.820 | 14.950 | 7.373 | 3,774,957 |
| 2021-10-21 | 15.150 | 15.180 | 14.830 | 14.900 | 7.348 | 3,776,427 |
| 2021-10-20 | 15.080 | 15.210 | 14.940 | 15.110 | 7.452 | 4,639,512 |
| 2021-10-19 | 14.870 | 15.180 | 14.760 | 15.080 | 7.437 | 5,055,841 |
| 2021-10-18 | 15.200 | 15.200 | 14.700 | 14.790 | 7.294 | 5,287,193 |
| 2021-10-15 | 14.990 | 15.240 | 14.890 | 14.940 | 7.368 | 4,451,679 |
| 2021-10-14 | 14.850 | 15.180 | 14.850 | 15.050 | 7.422 | 3,802,038 |
← NewerPage 21 of 21 · 1,219 trading days
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.