Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.150	14.350	13.770	14.030	13.929	10,418,560
2022-11-02	14.330	14.520	14.190	14.330	14.227	11,270,040
2022-11-01	14.660	14.720	14.070	14.380	14.276	11,920,540
2022-10-31	13.760	14.640	13.750	14.390	14.286	14,957,120
2022-10-28	14.390	14.640	13.630	13.710	13.611	12,927,640
2022-10-27	14.450	14.830	14.210	14.440	14.336	12,889,700
2022-10-26	13.600	14.450	13.570	14.260	14.157	19,341,670
2022-10-25	13.660	14.150	13.270	13.590	13.492	20,169,699
2022-10-24	14.990	15.440	14.720	14.890	14.783	13,281,080
2022-10-21	15.100	15.230	14.600	14.810	14.703	12,984,930
2022-10-20	15.280	15.610	15.060	15.160	15.051	20,354,551
2022-10-19	14.580	16.100	14.340	15.550	15.438	31,811,750
2022-10-18	15.180	15.260	14.530	14.630	14.525	21,484,090
2022-10-17	15.040	15.640	14.950	15.170	15.061	23,666,350
2022-10-14	14.810	15.450	14.630	15.300	15.190	30,485,061
2022-10-13	16.160	16.750	14.880	14.910	14.803	40,643,078
2022-10-12	14.790	16.000	14.790	16.000	15.885	28,627,070
2022-10-11	15.000	15.370	14.700	14.960	14.852	20,820,779
2022-10-10	14.600	15.780	14.230	15.200	15.090	30,650,340
2022-09-30	13.800	14.810	13.800	14.530	14.425	24,956,939
2022-09-29	13.750	14.380	13.660	14.010	13.909	19,338,961
2022-09-28	14.080	14.100	13.400	13.420	13.323	13,570,590
2022-09-27	13.560	14.010	13.520	14.010	13.909	16,604,141
2022-09-26	13.090	13.850	12.950	13.700	13.601	16,697,480
2022-09-23	13.710	13.800	13.160	13.190	13.095	10,292,180
2022-09-22	13.320	13.840	13.320	13.680	13.581	15,697,690
2022-09-21	12.660	13.620	11.910	13.520	13.423	19,358,891
2022-09-20	12.980	13.090	12.600	12.780	12.688	9,199,184
2022-09-19	13.440	13.490	12.730	12.860	12.767	15,713,600
2022-09-16	13.880	14.350	13.380	13.580	13.482	23,315,311
2022-09-15	13.620	14.290	13.620	14.010	13.909	22,821,070
2022-09-14	13.320	13.910	13.080	13.800	13.701	19,854,221
2022-09-13	12.940	14.770	12.910	13.510	13.413	23,142,609
2022-09-09	12.450	12.900	12.330	12.690	12.599	7,283,741
2022-09-08	12.580	12.630	12.270	12.310	12.221	3,760,699
2022-09-07	12.480	12.720	12.410	12.680	12.589	3,957,084
2022-09-06	12.520	12.540	12.370	12.520	12.430	2,742,328
2022-09-05	12.630	12.680	12.410	12.500	12.410	2,644,543
2022-09-02	12.400	12.660	12.330	12.660	12.569	3,250,815
2022-09-01	12.420	12.610	12.310	12.360	12.271	2,762,236
2022-08-31	12.600	12.650	12.310	12.360	12.271	2,845,180
2022-08-30	12.600	12.790	12.490	12.600	12.509	2,517,340
2022-08-29	12.440	12.640	12.210	12.630	12.539	2,504,022
2022-08-26	12.910	12.990	12.510	12.550	12.460	5,369,152
2022-08-25	12.930	13.110	12.740	12.970	12.877	5,051,258
2022-08-24	13.490	13.490	12.810	12.850	12.757	6,448,952
2022-08-23	13.570	13.640	13.310	13.410	13.313	5,052,356
2022-08-22	13.490	13.710	13.180	13.570	13.472	5,485,950
2022-08-19	13.510	13.860	13.500	13.500	13.403	7,937,872
2022-08-18	13.570	13.720	13.380	13.590	13.492	5,519,136
2022-08-17	13.680	13.810	13.470	13.590	13.492	5,310,339
2022-08-16	13.850	14.030	13.540	13.710	13.611	8,065,874
2022-08-15	14.300	14.300	13.750	13.850	13.750	11,106,910
2022-08-12	13.780	14.840	13.630	14.300	14.197	18,083,381
2022-08-11	13.430	13.820	13.370	13.780	13.681	8,222,754
2022-08-10	13.210	13.480	13.210	13.330	13.234	4,831,762
2022-08-09	13.350	13.490	13.130	13.320	13.224	4,474,627
2022-08-08	13.490	13.490	13.230	13.400	13.303	6,203,768
2022-08-05	12.830	13.520	12.830	13.470	13.373	11,038,390
2022-08-04	12.580	12.780	12.460	12.700	12.609	3,906,020

← NewerPage 17 of 21 · 1,212 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.