Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	31.860	32.840	30.970	32.830	17.970	9,609,825
2022-02-07	33.040	33.150	31.700	31.860	17.439	8,315,825
2022-01-28	32.260	32.920	31.380	32.110	17.576	9,842,491
2022-01-27	34.310	34.470	31.580	31.590	17.291	13,810,442
2022-01-26	34.150	35.350	33.480	34.310	18.780	11,508,524
2022-01-25	37.060	37.350	34.000	34.010	18.616	18,786,241
2022-01-24	35.800	38.350	35.700	37.310	20.422	17,805,894
2022-01-21	37.460	37.850	36.030	36.090	19.754	14,615,003
2022-01-20	38.040	38.190	36.200	37.030	20.269	20,476,947
2022-01-19	37.650	39.170	37.520	38.270	20.947	19,700,444
2022-01-18	40.410	42.490	38.650	38.770	21.221	34,547,956
2022-01-17	39.550	42.880	38.500	40.510	22.174	35,186,148
2022-01-14	36.220	38.550	36.050	38.100	20.854	23,301,924
2022-01-13	36.500	37.460	35.350	36.570	20.017	17,815,205
2022-01-12	36.170	37.350	35.850	36.200	19.814	13,854,688
2022-01-11	36.770	37.000	35.360	35.700	19.541	15,385,545
2022-01-10	34.800	37.770	34.500	37.070	20.291	20,804,637
2022-01-07	37.410	38.800	35.650	35.650	19.513	27,352,000
2022-01-06	35.080	37.730	35.010	36.960	20.230	26,277,183
2022-01-05	36.100	37.490	35.430	35.560	19.464	29,802,757
2022-01-04	33.530	36.500	33.530	35.600	19.486	27,017,704
2021-12-31	33.030	33.720	32.500	33.360	18.260	9,846,372
2021-12-30	32.250	33.680	32.230	32.800	17.953	9,393,050
2021-12-29	32.800	33.000	32.020	32.250	17.652	8,156,359
2021-12-28	32.670	34.130	32.580	33.000	18.063	11,689,286
2021-12-27	32.980	32.980	31.860	32.570	17.827	9,581,637
2021-12-24	34.900	34.980	33.000	33.140	18.139	13,743,178
2021-12-23	34.300	34.830	33.710	34.820	19.059	15,532,459
2021-12-22	33.760	34.400	33.380	34.010	18.616	12,152,572
2021-12-21	34.060	34.600	33.250	33.710	18.451	15,309,531
2021-12-20	32.910	34.260	32.550	33.890	18.550	23,797,158
2021-12-17	32.150	34.870	31.750	33.230	18.189	21,935,434
2021-12-16	32.910	33.000	32.080	32.280	17.669	11,072,776
2021-12-15	33.980	34.280	32.650	32.730	17.915	16,728,603
2021-12-14	31.550	33.850	31.250	33.520	18.347	23,644,518
2021-12-13	31.410	32.250	31.410	31.570	17.280	6,126,592
2021-12-10	32.040	32.040	31.370	31.400	17.187	6,782,173
2021-12-09	32.000	32.360	31.470	32.290	17.674	7,060,028
2021-12-08	31.510	32.240	31.350	31.980	17.505	6,130,635
2021-12-07	31.450	31.990	30.850	31.730	17.368	6,576,786
2021-12-06	31.800	32.290	31.300	31.390	17.182	7,332,943
2021-12-03	31.960	33.100	31.940	32.080	17.559	9,309,005
2021-12-02	32.700	32.700	31.530	31.700	17.351	9,352,262
2021-12-01	32.450	33.500	32.450	32.730	17.915	12,702,820
2021-11-30	31.920	33.160	31.730	32.420	17.745	14,624,677
2021-11-29	31.400	32.750	31.000	31.980	17.505	14,264,822
2021-11-26	29.580	33.970	29.250	32.350	17.707	22,868,843
2021-11-25	29.390	29.930	28.960	29.590	16.196	7,008,637
2021-11-24	29.850	29.850	29.120	29.200	15.983	7,790,287
2021-11-23	28.850	29.860	28.680	29.620	16.213	11,322,462
2021-11-22	28.470	29.870	27.330	29.350	16.065	18,990,559
2021-11-19	30.880	31.310	30.700	31.190	17.072	3,592,219
2021-11-18	31.570	31.940	30.820	30.870	16.897	4,536,140
2021-11-17	31.090	31.690	31.090	31.560	17.275	3,797,674
2021-11-16	31.830	31.970	31.110	31.130	17.039	4,847,124
2021-11-15	31.570	32.190	31.570	31.790	17.401	5,452,900
2021-11-12	31.380	31.780	31.150	31.430	17.204	5,057,735
2021-11-11	30.400	31.600	30.380	31.400	17.187	7,908,684
2021-11-10	31.250	31.640	30.520	30.860	16.892	7,732,878
2021-11-09	30.100	30.750	30.090	30.450	16.667	5,299,344

← NewerPage 20 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.