Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.200 | 5.220 | 5.050 | 5.170 | 5.170 | 19,872,299 |
| 2024-04-29 | 4.960 | 5.190 | 4.940 | 5.190 | 5.190 | 23,594,239 |
| 2024-04-26 | 4.650 | 4.950 | 4.640 | 4.950 | 4.950 | 32,214,397 |
| 2024-04-25 | 4.810 | 4.840 | 4.570 | 4.650 | 4.650 | 39,422,236 |
| 2024-04-24 | 4.850 | 4.990 | 4.840 | 4.980 | 4.980 | 13,635,608 |
| 2024-04-23 | 4.890 | 4.960 | 4.830 | 4.860 | 4.860 | 10,818,783 |
| 2024-04-22 | 4.950 | 4.990 | 4.710 | 4.870 | 4.870 | 13,671,855 |
| 2024-04-19 | 4.890 | 5.020 | 4.850 | 4.930 | 4.930 | 14,035,860 |
| 2024-04-18 | 4.900 | 5.000 | 4.800 | 4.920 | 4.920 | 16,962,718 |
| 2024-04-17 | 4.610 | 4.900 | 4.610 | 4.900 | 4.900 | 19,553,353 |
| 2024-04-16 | 4.930 | 4.960 | 4.520 | 4.530 | 4.530 | 25,140,715 |
| 2024-04-15 | 5.130 | 5.180 | 4.800 | 4.960 | 4.960 | 22,594,743 |
| 2024-04-12 | 5.230 | 5.290 | 5.150 | 5.160 | 5.160 | 10,289,252 |
| 2024-04-11 | 5.150 | 5.300 | 5.120 | 5.220 | 5.220 | 11,760,574 |
| 2024-04-10 | 5.360 | 5.360 | 5.120 | 5.170 | 5.170 | 14,385,739 |
| 2024-04-09 | 5.330 | 5.430 | 5.300 | 5.370 | 5.370 | 11,400,914 |
| 2024-04-08 | 5.450 | 5.450 | 5.320 | 5.330 | 5.330 | 12,689,095 |
| 2024-04-03 | 5.640 | 5.650 | 5.430 | 5.450 | 5.450 | 17,657,987 |
| 2024-04-02 | 5.770 | 5.770 | 5.620 | 5.650 | 5.650 | 15,666,343 |
| 2024-04-01 | 5.690 | 5.770 | 5.680 | 5.770 | 5.770 | 15,094,817 |
| 2024-03-29 | 5.680 | 5.720 | 5.540 | 5.660 | 5.660 | 11,952,671 |
| 2024-03-28 | 5.390 | 5.810 | 5.370 | 5.730 | 5.730 | 31,704,938 |
| 2024-03-27 | 5.740 | 5.750 | 5.380 | 5.400 | 5.400 | 23,820,884 |
| 2024-03-26 | 5.900 | 5.970 | 5.660 | 5.760 | 5.760 | 30,152,765 |
| 2024-03-25 | 6.150 | 6.170 | 5.940 | 5.950 | 5.950 | 30,928,734 |
| 2024-03-22 | 6.080 | 6.280 | 6.060 | 6.170 | 6.170 | 40,083,404 |
| 2024-03-21 | 6.160 | 6.220 | 6.070 | 6.100 | 6.100 | 22,804,917 |
| 2024-03-20 | 6.040 | 6.150 | 6.030 | 6.140 | 6.140 | 26,610,617 |
| 2024-03-19 | 6.080 | 6.160 | 6.040 | 6.040 | 6.040 | 28,078,889 |
| 2024-03-18 | 6.010 | 6.090 | 5.970 | 6.080 | 6.080 | 29,464,895 |
| 2024-03-15 | 5.910 | 5.970 | 5.830 | 5.950 | 5.950 | 20,651,547 |
| 2024-03-14 | 5.950 | 6.010 | 5.820 | 5.920 | 5.920 | 27,131,726 |
| 2024-03-13 | 6.080 | 6.110 | 5.960 | 6.010 | 6.010 | 38,849,649 |
| 2024-03-12 | 6.080 | 6.200 | 5.910 | 6.130 | 6.130 | 52,986,380 |
| 2024-03-11 | 5.800 | 6.100 | 5.680 | 6.050 | 6.050 | 51,715,405 |
| 2024-03-08 | 5.710 | 5.890 | 5.610 | 5.820 | 5.820 | 30,473,822 |
| 2024-03-07 | 5.970 | 6.000 | 5.700 | 5.750 | 5.750 | 41,077,249 |
| 2024-03-06 | 5.810 | 6.050 | 5.750 | 5.970 | 5.970 | 44,609,221 |
| 2024-03-05 | 5.760 | 6.150 | 5.700 | 5.880 | 5.880 | 55,442,906 |
| 2024-03-04 | 5.850 | 5.900 | 5.600 | 5.810 | 5.810 | 38,156,178 |
| 2024-03-01 | 5.570 | 5.810 | 5.570 | 5.790 | 5.790 | 33,981,620 |
| 2024-02-29 | 5.240 | 5.610 | 5.240 | 5.590 | 5.590 | 34,171,085 |
| 2024-02-28 | 5.820 | 5.980 | 5.320 | 5.340 | 5.340 | 52,742,107 |
| 2024-02-27 | 5.440 | 5.780 | 5.410 | 5.780 | 5.780 | 40,807,049 |
| 2024-02-26 | 5.590 | 5.630 | 5.420 | 5.480 | 5.480 | 36,809,268 |
| 2024-02-23 | 5.330 | 5.480 | 5.300 | 5.470 | 5.470 | 27,652,640 |
| 2024-02-22 | 5.090 | 5.350 | 5.080 | 5.340 | 5.340 | 30,907,259 |
| 2024-02-21 | 5.000 | 5.250 | 4.930 | 5.090 | 5.090 | 25,306,335 |
| 2024-02-20 | 4.930 | 5.070 | 4.810 | 5.050 | 5.050 | 23,898,334 |
| 2024-02-19 | 4.880 | 5.000 | 4.810 | 4.950 | 4.950 | 27,406,024 |
| 2024-02-08 | 4.390 | 4.750 | 4.380 | 4.740 | 4.740 | 30,035,187 |
| 2024-02-07 | 4.390 | 4.550 | 4.270 | 4.340 | 4.340 | 25,750,948 |
| 2024-02-06 | 4.030 | 4.560 | 3.940 | 4.410 | 4.410 | 28,878,760 |
| 2024-02-05 | 4.710 | 4.710 | 4.260 | 4.260 | 4.260 | 30,700,920 |
| 2024-02-02 | 4.900 | 5.050 | 4.510 | 4.730 | 4.730 | 29,773,595 |
| 2024-02-01 | 4.900 | 5.140 | 4.820 | 4.940 | 4.940 | 31,368,089 |
| 2024-01-31 | 5.610 | 5.620 | 5.300 | 5.300 | 5.300 | 25,766,838 |
| 2024-01-30 | 6.140 | 6.170 | 5.880 | 5.890 | 5.890 | 22,337,078 |
| 2024-01-29 | 6.510 | 6.560 | 6.180 | 6.210 | 6.210 | 27,090,930 |
| 2024-01-26 | 6.650 | 6.710 | 6.490 | 6.540 | 6.540 | 32,851,674 |
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.