Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.300	14.680	14.270	14.610	14.505	8,479,045
2023-02-02	14.300	14.490	14.260	14.350	14.247	6,298,220
2023-02-01	14.000	14.420	13.880	14.390	14.286	8,401,676
2023-01-31	13.850	13.970	13.780	13.900	13.800	3,871,383
2023-01-30	14.050	14.060	13.820	13.860	13.760	5,549,346
2023-01-20	13.660	13.890	13.640	13.780	13.681	4,361,711
2023-01-19	13.520	13.660	13.510	13.630	13.532	4,884,899
2023-01-18	13.260	13.490	13.260	13.460	13.363	3,405,348
2023-01-17	13.450	13.480	13.260	13.310	13.214	2,991,600
2023-01-16	13.250	13.520	13.250	13.450	13.353	4,054,004
2023-01-13	13.350	13.430	13.160	13.220	13.125	3,345,978
2023-01-12	13.470	13.650	13.260	13.350	13.254	4,156,720
2023-01-11	13.490	13.690	13.420	13.470	13.373	5,534,098
2023-01-10	13.360	13.470	13.170	13.400	13.303	3,427,041
2023-01-09	13.290	13.510	13.260	13.340	13.244	3,469,100
2023-01-06	13.380	13.520	13.280	13.300	13.204	4,156,020
2023-01-05	13.540	13.580	13.300	13.440	13.343	4,418,386
2023-01-04	13.270	13.480	13.240	13.380	13.284	4,655,148
2023-01-03	12.930	13.380	12.860	13.320	13.224	5,680,652
2022-12-30	12.820	13.000	12.780	12.930	12.837	3,305,001
2022-12-29	12.840	13.090	12.800	12.810	12.718	3,275,997
2022-12-28	13.110	13.140	12.760	12.800	12.708	3,629,313
2022-12-27	13.150	13.220	12.910	13.150	13.055	3,989,995
2022-12-26	13.130	13.200	13.000	13.160	13.065	3,499,632
2022-12-23	12.860	13.160	12.800	12.960	12.867	3,723,304
2022-12-22	13.350	13.350	12.840	12.860	12.767	4,643,440
2022-12-21	13.660	13.670	13.010	13.170	13.075	5,744,120
2022-12-20	13.680	13.850	13.460	13.660	13.562	3,638,823
2022-12-19	13.980	14.110	13.550	13.590	13.492	5,594,098
2022-12-16	14.480	14.480	13.980	13.990	13.889	8,942,426
2022-12-15	14.470	14.780	14.470	14.550	14.445	6,515,033
2022-12-14	14.550	14.780	14.350	14.470	14.366	7,629,679
2022-12-13	14.980	15.160	14.600	14.720	14.614	7,948,399
2022-12-12	14.980	15.140	14.690	14.760	14.654	6,628,277
2022-12-09	14.850	14.970	14.610	14.970	14.862	7,526,489
2022-12-08	15.100	15.100	14.670	14.900	14.793	9,724,005
2022-12-07	15.350	15.660	15.070	15.210	15.100	12,153,930
2022-12-06	15.450	15.590	15.140	15.240	15.130	12,100,190
2022-12-05	15.900	16.150	15.530	15.570	15.458	19,084,779
2022-12-02	15.270	15.870	15.160	15.690	15.577	21,714,391
2022-12-01	15.230	15.300	14.850	15.290	15.180	15,659,910
2022-11-30	15.220	15.360	14.950	15.160	15.051	12,132,920
2022-11-29	14.910	15.290	14.750	15.210	15.100	16,731,971
2022-11-28	14.410	15.140	14.300	14.890	14.783	12,810,470
2022-11-25	14.950	15.130	14.510	14.510	14.405	12,319,130
2022-11-24	14.070	15.080	13.950	14.900	14.793	20,015,480
2022-11-23	14.450	14.500	13.710	14.040	13.939	10,863,260
2022-11-22	14.940	15.140	14.320	14.430	14.326	12,502,170
2022-11-21	15.100	15.150	14.590	15.090	14.981	12,222,410
2022-11-18	15.000	15.380	14.870	14.950	14.842	17,792,061
2022-11-17	14.480	15.060	14.200	15.020	14.912	19,337,910
2022-11-16	14.290	14.890	14.250	14.350	14.247	11,172,720
2022-11-15	14.080	14.590	14.080	14.300	14.197	13,096,360
2022-11-14	14.000	14.350	13.860	14.150	14.048	16,425,529
2022-11-11	15.540	15.570	14.720	14.740	14.634	16,627,910
2022-11-10	14.910	15.400	14.870	15.150	15.041	15,764,060
2022-11-09	15.200	15.260	14.870	14.990	14.882	15,065,870
2022-11-08	14.520	15.470	14.280	15.400	15.289	25,371,939
2022-11-07	14.500	14.980	14.420	14.590	14.485	11,904,020
2022-11-04	14.050	14.760	13.900	14.600	14.495	15,300,550

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-27	0.0500 CNY
2024-05-22	0.0500 CNY
2022-05-31	0.1800 CNY
2021-06-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.