Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.100	13.140	12.380	12.390	12.390	57,017,569
2026-10-21	12.650	13.590	12.630	13.320	13.320	79,871,692
2026-10-20	12.480	12.720	12.350	12.600	12.600	28,481,773
2026-10-19	12.230	12.510	12.110	12.430	12.430	29,804,108
2026-10-16	12.690	12.730	12.230	12.300	12.300	36,201,401
2026-10-15	12.680	13.080	12.450	12.480	12.480	45,161,325
2026-10-14	13.450	13.640	13.210	13.210	13.210	34,162,630
2026-10-13	13.200	13.720	12.970	13.530	13.530	42,930,167
2026-10-12	13.980	13.980	13.450	13.460	13.460	33,358,265
2026-10-09	13.790	14.070	13.180	13.980	13.980	54,763,818
2026-10-08	14.270	14.420	13.790	13.920	13.920	45,652,972
2026-09-30	14.720	14.790	14.160	14.180	14.180	44,946,203
2026-09-29	14.410	14.930	14.400	14.590	14.590	47,341,917
2026-09-28	15.390	15.400	14.510	14.540	14.540	67,797,540
2026-09-24	15.800	15.950	15.430	15.500	15.500	61,710,770
2026-09-23	16.150	16.280	15.770	15.870	15.870	106,769,633
2026-09-22	17.020	17.150	16.480	16.480	16.480	151,763,080
2026-09-21	16.620	17.980	16.200	17.190	17.190	199,176,254
2026-09-18	16.280	17.240	15.550	16.520	16.520	198,652,745
2026-09-17	15.700	16.560	15.630	16.280	16.280	180,666,216
2026-09-16	15.690	16.060	15.330	15.790	15.790	123,259,239
2026-09-15	15.880	16.140	15.560	15.690	15.690	165,387,459
2026-09-14	15.690	15.990	15.380	15.630	15.630	225,719,438
2026-09-11	14.200	15.420	14.200	15.420	15.420	141,023,752
2026-09-10	14.060	14.470	13.860	14.020	14.020	59,622,696
2026-09-09	14.510	14.540	14.050	14.220	14.220	52,313,097
2026-09-08	14.880	14.950	14.450	14.570	14.570	58,371,671
2026-09-07	14.550	14.740	14.180	14.700	14.700	61,458,558
2026-09-04	14.650	15.100	14.470	14.520	14.520	96,040,963
2026-09-03	15.000	15.100	14.390	14.470	14.470	81,761,833
2026-09-02	14.610	15.210	14.610	14.680	14.680	121,015,597
2026-09-01	14.260	15.220	14.000	15.220	15.220	136,307,630
2026-08-31	13.230	13.850	13.220	13.840	13.840	36,165,309
2026-08-28	13.680	13.960	13.520	13.530	13.530	41,324,553
2026-08-27	13.310	13.680	13.200	13.670	13.670	39,417,872
2026-08-26	13.400	13.490	13.190	13.330	13.330	25,151,675
2026-08-25	12.850	13.400	12.740	13.360	13.360	38,526,960
2026-08-24	13.500	13.570	12.840	12.980	12.980	38,247,907
2026-08-21	13.420	13.580	13.200	13.560	13.560	26,495,038
2026-08-20	14.000	14.050	13.500	13.560	13.560	36,658,758
2026-08-19	14.760	14.760	13.730	13.730	13.730	65,096,969
2026-08-18	15.400	15.400	14.840	15.070	15.070	56,765,712
2026-08-17	15.410	15.470	15.110	15.460	15.460	47,969,643
2026-08-14	15.590	15.700	14.950	15.410	15.410	75,096,329
2026-08-13	15.980	16.370	15.540	15.540	15.540	86,223,385
2026-08-12	15.980	16.190	15.650	15.890	15.890	70,563,509
2026-08-11	15.560	15.950	15.370	15.650	15.650	54,585,039
2026-08-10	15.780	15.910	15.460	15.690	15.690	58,920,521
2026-08-07	15.960	16.000	15.350	15.830	15.830	97,078,322
2026-08-06	15.850	16.400	15.650	15.970	15.970	136,771,386
2026-08-05	15.850	16.300	15.810	16.150	16.150	214,229,595
2026-08-04	14.350	15.620	14.330	15.620	15.620	51,882,642
2026-08-03	13.700	14.440	13.660	14.200	14.200	75,284,356
2026-07-31	13.210	14.110	13.210	13.740	13.740	96,365,813
2026-07-30	13.280	13.850	12.870	12.890	12.890	61,521,901
2026-07-29	13.520	13.660	13.050	13.330	13.330	49,077,565
2026-07-28	13.400	14.050	13.390	13.520	13.520	51,705,965
2026-07-27	12.800	13.600	12.660	13.590	13.590	60,246,142
2026-07-24	13.400	13.410	12.860	12.860	12.860	38,988,338
2026-07-23	13.300	13.770	13.240	13.600	13.600	47,170,553

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-15	0.0043 CNY
2021-07-09	0.0250 CNY
2020-07-09	0.0300 CNY

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