Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.730 | 3.770 | 3.670 | 3.750 | 3.750 | 8,299,602 |
| 2024-07-26 | 3.690 | 3.740 | 3.640 | 3.720 | 3.720 | 8,071,700 |
| 2024-07-25 | 3.610 | 3.680 | 3.560 | 3.630 | 3.630 | 7,789,740 |
| 2024-07-24 | 3.720 | 3.720 | 3.610 | 3.620 | 3.620 | 9,481,440 |
| 2024-07-23 | 3.760 | 3.800 | 3.700 | 3.710 | 3.710 | 8,667,157 |
| 2024-07-22 | 3.670 | 3.810 | 3.670 | 3.780 | 3.780 | 13,947,280 |
| 2024-07-19 | 3.610 | 3.690 | 3.570 | 3.660 | 3.660 | 8,122,800 |
| 2024-07-18 | 3.660 | 3.660 | 3.530 | 3.610 | 3.610 | 12,534,179 |
| 2024-07-17 | 3.740 | 3.780 | 3.670 | 3.680 | 3.680 | 7,507,801 |
| 2024-07-16 | 3.670 | 3.760 | 3.650 | 3.750 | 3.750 | 8,662,440 |
| 2024-07-15 | 3.760 | 3.760 | 3.660 | 3.680 | 3.680 | 9,762,309 |
| 2024-07-12 | 3.880 | 3.880 | 3.760 | 3.770 | 3.770 | 9,547,200 |
| 2024-07-11 | 3.740 | 3.830 | 3.730 | 3.820 | 3.820 | 15,345,800 |
| 2024-07-10 | 3.730 | 3.750 | 3.630 | 3.670 | 3.670 | 14,892,652 |
| 2024-07-09 | 3.730 | 3.820 | 3.650 | 3.800 | 3.800 | 13,786,984 |
| 2024-07-08 | 3.890 | 3.900 | 3.710 | 3.730 | 3.730 | 11,855,700 |
| 2024-07-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-07-04 | 3.940 | 4.000 | 3.800 | 3.810 | 3.810 | 11,243,402 |
| 2024-07-03 | 4.000 | 4.060 | 3.930 | 3.960 | 3.960 | 11,684,687 |
| 2024-07-02 | 3.920 | 4.150 | 3.900 | 4.020 | 4.020 | 18,364,754 |
| 2024-07-01 | 3.880 | 3.900 | 3.780 | 3.880 | 3.880 | 8,692,041 |
| 2024-06-28 | 3.930 | 3.990 | 3.850 | 3.870 | 3.870 | 11,376,460 |
| 2024-06-27 | 4.000 | 4.040 | 3.900 | 3.910 | 3.910 | 11,643,279 |
| 2024-06-26 | 3.730 | 4.000 | 3.700 | 3.990 | 3.990 | 15,615,783 |
| 2024-06-25 | 3.810 | 3.890 | 3.710 | 3.750 | 3.750 | 13,711,749 |
| 2024-06-24 | 3.970 | 3.970 | 3.800 | 3.830 | 3.830 | 12,739,776 |
| 2024-06-21 | 4.010 | 4.050 | 3.960 | 3.990 | 3.990 | 8,730,160 |
| 2024-06-20 | 4.160 | 4.180 | 4.000 | 4.010 | 4.010 | 10,921,907 |
| 2024-06-19 | 4.230 | 4.250 | 4.150 | 4.160 | 4.160 | 8,346,340 |
| 2024-06-18 | 4.060 | 4.190 | 4.030 | 4.190 | 4.190 | 11,929,589 |
| 2024-06-17 | 4.090 | 4.120 | 4.030 | 4.060 | 4.060 | 10,038,669 |
| 2024-06-14 | 4.110 | 4.130 | 4.050 | 4.110 | 4.110 | 8,451,109 |
| 2024-06-13 | 4.100 | 4.130 | 4.050 | 4.090 | 4.090 | 9,281,380 |
| 2024-06-12 | 4.070 | 4.120 | 4.050 | 4.080 | 4.080 | 8,800,820 |
| 2024-06-11 | 3.980 | 4.070 | 3.900 | 4.050 | 4.050 | 11,358,500 |
| 2024-06-07 | 3.920 | 4.000 | 3.900 | 3.980 | 3.980 | 16,698,373 |
| 2024-06-06 | 4.120 | 4.170 | 3.800 | 3.870 | 3.870 | 31,458,247 |
| 2024-06-05 | 4.140 | 4.180 | 4.100 | 4.130 | 4.130 | 12,171,516 |
| 2024-06-04 | 4.340 | 4.340 | 4.070 | 4.140 | 4.140 | 19,956,895 |
| 2024-06-03 | 4.450 | 4.460 | 4.250 | 4.300 | 4.300 | 14,642,524 |
| 2024-05-31 | 4.380 | 4.490 | 4.370 | 4.460 | 4.460 | 12,623,741 |
| 2024-05-30 | 4.380 | 4.400 | 4.300 | 4.350 | 4.350 | 9,167,322 |
| 2024-05-29 | 4.400 | 4.500 | 4.350 | 4.380 | 4.380 | 10,381,583 |
| 2024-05-28 | 4.490 | 4.540 | 4.410 | 4.420 | 4.420 | 12,254,194 |
| 2024-05-27 | 4.500 | 4.540 | 4.380 | 4.490 | 4.490 | 10,242,277 |
| 2024-05-24 | 4.580 | 4.620 | 4.500 | 4.500 | 4.500 | 10,119,075 |
| 2024-05-23 | 4.700 | 4.730 | 4.580 | 4.600 | 4.600 | 11,314,289 |
| 2024-05-22 | 4.700 | 4.750 | 4.680 | 4.730 | 4.730 | 7,778,148 |
| 2024-05-21 | 4.850 | 4.860 | 4.700 | 4.710 | 4.710 | 10,612,240 |
| 2024-05-20 | 4.840 | 4.880 | 4.780 | 4.820 | 4.820 | 12,492,266 |
| 2024-05-17 | 4.740 | 4.820 | 4.700 | 4.810 | 4.810 | 10,077,022 |
| 2024-05-16 | 4.700 | 4.820 | 4.690 | 4.760 | 4.760 | 12,386,419 |
| 2024-05-15 | 4.770 | 4.770 | 4.680 | 4.680 | 4.680 | 8,689,906 |
| 2024-05-14 | 4.700 | 4.810 | 4.700 | 4.750 | 4.750 | 12,510,297 |
| 2024-05-13 | 4.800 | 4.800 | 4.660 | 4.700 | 4.700 | 14,549,154 |
| 2024-05-10 | 4.950 | 4.980 | 4.810 | 4.820 | 4.820 | 14,313,763 |
| 2024-05-09 | 5.000 | 5.020 | 4.930 | 4.950 | 4.950 | 13,657,639 |
| 2024-05-08 | 5.100 | 5.100 | 4.940 | 4.960 | 4.960 | 13,382,080 |
| 2024-05-07 | 5.100 | 5.180 | 5.060 | 5.110 | 5.110 | 12,481,199 |
| 2024-05-06 | 5.250 | 5.270 | 5.100 | 5.130 | 5.130 | 16,832,991 |
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.