Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	22.600	23.280	22.300	23.100	12.644	5,758,872
2022-05-09	22.270	23.130	22.270	22.890	12.529	4,504,755
2022-05-06	22.080	23.120	22.010	22.430	12.277	6,239,620
2022-05-05	22.250	23.020	22.000	22.690	12.420	6,278,167
2022-04-29	21.500	22.490	21.200	22.240	12.173	7,118,809
2022-04-28	21.950	22.220	21.430	21.580	11.812	5,996,938
2022-04-27	21.410	22.350	21.220	22.320	12.217	7,708,103
2022-04-26	22.350	22.380	21.100	21.200	11.604	6,645,364
2022-04-25	24.010	24.080	21.950	22.080	12.086	9,558,811
2022-04-22	25.040	25.500	24.330	24.350	13.328	5,172,041
2022-04-21	26.650	26.700	25.040	25.040	13.706	6,216,202
2022-04-20	27.350	27.780	26.390	26.520	14.516	4,837,674
2022-04-19	26.980	27.430	26.600	26.860	14.702	3,870,749
2022-04-18	26.670	27.180	25.950	26.920	14.735	4,733,711
2022-04-15	27.600	27.600	26.420	27.050	14.806	7,746,918
2022-04-14	28.020	28.410	27.900	27.900	15.271	4,279,893
2022-04-13	28.820	28.990	27.750	27.760	15.195	6,625,540
2022-04-12	28.750	29.310	28.480	29.200	15.983	5,272,664
2022-04-11	30.410	30.440	28.430	28.750	15.737	7,666,114
2022-04-08	31.300	31.430	30.010	30.460	16.673	7,090,357
2022-04-07	32.890	32.900	31.000	31.170	17.061	9,361,847
2022-04-06	32.760	33.760	32.630	33.120	18.129	8,719,823
2022-04-01	32.800	33.340	32.200	32.320	17.691	7,314,707
2022-03-31	32.200	33.650	31.830	33.260	18.205	12,260,084
2022-03-30	32.000	32.380	31.410	32.160	17.603	6,812,273
2022-03-29	33.020	33.150	31.680	31.800	17.406	8,575,389
2022-03-28	32.300	33.440	31.800	33.160	18.150	6,892,432
2022-03-25	33.400	34.150	32.400	32.680	17.888	9,300,732
2022-03-24	34.500	34.510	32.810	32.870	17.992	12,405,431
2022-03-23	35.320	35.500	34.660	34.740	19.015	9,072,715
2022-03-22	34.490	35.500	33.890	35.460	19.409	12,969,978
2022-03-21	34.780	35.240	34.190	34.520	18.895	10,008,379
2022-03-18	35.410	35.410	34.390	34.790	19.043	11,673,514
2022-03-17	35.600	36.300	34.700	35.620	19.497	16,649,184
2022-03-16	35.010	35.500	33.380	35.390	19.371	14,609,445
2022-03-15	35.640	36.900	34.360	34.480	18.873	14,522,334
2022-03-14	38.200	38.730	36.350	36.380	19.913	16,098,610
2022-03-11	36.830	39.170	36.120	38.780	21.227	20,471,709
2022-03-10	37.560	39.780	36.830	37.770	20.674	21,234,802
2022-03-09	37.410	37.410	34.710	37.000	20.252	24,626,815
2022-03-08	39.010	41.530	38.500	38.550	21.101	28,577,441
2022-03-07	38.610	40.860	38.330	39.400	21.566	25,315,136
2022-03-04	39.400	39.600	37.800	38.850	21.265	19,546,634
2022-03-03	39.360	40.090	38.370	40.030	21.911	25,686,944
2022-03-02	39.200	40.190	38.870	39.030	21.363	21,567,964
2022-03-01	38.300	40.180	37.700	39.790	21.779	36,108,793
2022-02-28	36.580	39.610	35.170	38.780	21.227	30,278,587
2022-02-25	35.150	35.550	34.610	35.110	19.218	11,094,594
2022-02-24	37.810	38.700	33.550	34.870	19.086	26,832,160
2022-02-23	37.910	38.180	36.780	37.440	20.493	15,756,158
2022-02-22	38.360	38.690	37.280	37.900	20.745	18,877,105
2022-02-21	39.050	40.080	38.010	39.160	21.435	24,793,243
2022-02-18	36.580	38.380	36.540	38.320	20.975	20,248,185
2022-02-17	36.800	38.380	36.200	37.270	20.400	18,478,783
2022-02-16	37.900	38.420	36.800	37.100	20.307	14,091,732
2022-02-15	37.000	37.550	36.110	37.050	20.280	15,559,922
2022-02-14	36.990	38.300	36.280	37.070	20.291	17,892,087
2022-02-11	37.200	39.490	36.700	38.150	20.882	31,400,224
2022-02-10	38.280	38.660	36.620	37.010	20.258	20,589,645
2022-02-09	33.310	38.280	32.860	38.080	20.843	30,388,387

← NewerPage 19 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.