Teemsun Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 66.000 | 69.720 | 64.180 | 69.280 | 69.280 | 5,187,908 |
| 2026-10-22 | 70.970 | 72.800 | 66.600 | 66.650 | 66.650 | 4,721,340 |
| 2026-10-21 | 72.200 | 72.500 | 69.850 | 70.800 | 70.800 | 4,083,591 |
| 2026-10-20 | 67.360 | 72.770 | 67.140 | 71.950 | 71.950 | 6,586,716 |
| 2026-10-19 | 68.470 | 68.800 | 65.860 | 67.700 | 67.700 | 4,123,155 |
| 2026-10-16 | 65.840 | 69.840 | 63.680 | 68.720 | 68.720 | 5,612,986 |
| 2026-10-15 | 63.000 | 64.080 | 62.150 | 62.790 | 62.790 | 2,644,688 |
| 2026-10-14 | 63.230 | 65.900 | 62.600 | 64.610 | 64.610 | 3,921,924 |
| 2026-10-13 | 60.030 | 64.200 | 59.300 | 63.400 | 63.400 | 3,711,653 |
| 2026-10-12 | 62.500 | 63.340 | 60.910 | 60.960 | 60.960 | 3,098,526 |
| 2026-10-09 | 65.840 | 65.870 | 61.800 | 62.960 | 62.960 | 4,230,747 |
| 2026-10-08 | 67.260 | 68.750 | 64.550 | 65.310 | 65.310 | 4,288,240 |
| 2026-09-30 | 68.940 | 69.190 | 66.830 | 67.100 | 67.100 | 3,228,809 |
| 2026-09-29 | 67.080 | 68.990 | 66.800 | 68.360 | 68.360 | 3,093,065 |
| 2026-09-28 | 72.390 | 72.400 | 66.660 | 67.270 | 67.270 | 5,263,531 |
| 2026-09-24 | 73.520 | 74.980 | 72.160 | 72.160 | 72.160 | 4,053,073 |
| 2026-09-23 | 73.000 | 74.740 | 72.550 | 74.150 | 74.150 | 5,990,612 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.1140 CNY |
| 2025-06-13 | 0.0970 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.