Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.640 | 6.780 | 6.510 | 6.700 | 6.700 | 47,792,031 |
| 2024-01-24 | 6.490 | 6.720 | 6.400 | 6.710 | 6.710 | 57,717,751 |
| 2024-01-23 | 6.190 | 6.800 | 6.180 | 6.660 | 6.660 | 74,298,261 |
| 2024-01-22 | 6.130 | 6.440 | 6.030 | 6.180 | 6.180 | 39,644,396 |
| 2024-01-19 | 6.260 | 6.400 | 6.160 | 6.160 | 6.160 | 30,598,688 |
| 2024-01-18 | 5.980 | 6.430 | 5.840 | 6.230 | 6.230 | 43,074,086 |
| 2024-01-17 | 6.100 | 6.170 | 6.000 | 6.010 | 6.010 | 8,663,823 |
| 2024-01-16 | 6.160 | 6.170 | 6.030 | 6.140 | 6.140 | 9,490,860 |
| 2024-01-15 | 6.170 | 6.200 | 6.120 | 6.160 | 6.160 | 7,237,723 |
| 2024-01-12 | 6.300 | 6.310 | 6.170 | 6.170 | 6.170 | 10,379,951 |
| 2024-01-11 | 6.140 | 6.360 | 6.100 | 6.310 | 6.310 | 12,993,180 |
| 2024-01-10 | 6.250 | 6.280 | 6.070 | 6.120 | 6.120 | 10,790,821 |
| 2024-01-09 | 6.330 | 6.400 | 6.230 | 6.290 | 6.290 | 11,291,071 |
| 2024-01-08 | 6.430 | 6.450 | 6.310 | 6.310 | 6.310 | 10,649,557 |
| 2024-01-05 | 6.580 | 6.620 | 6.420 | 6.450 | 6.450 | 11,932,202 |
| 2024-01-04 | 6.570 | 6.690 | 6.540 | 6.590 | 6.590 | 10,948,298 |
| 2024-01-03 | 6.600 | 6.660 | 6.540 | 6.610 | 6.610 | 11,806,938 |
| 2024-01-02 | 6.720 | 6.750 | 6.620 | 6.630 | 6.630 | 12,869,658 |
| 2023-12-29 | 6.630 | 6.730 | 6.620 | 6.720 | 6.720 | 14,945,872 |
| 2023-12-28 | 6.500 | 6.690 | 6.460 | 6.630 | 6.630 | 16,568,652 |
| 2023-12-27 | 6.440 | 6.550 | 6.440 | 6.520 | 6.520 | 13,731,965 |
| 2023-12-26 | 6.600 | 6.600 | 6.430 | 6.450 | 6.450 | 16,800,351 |
| 2023-12-25 | 6.680 | 6.720 | 6.580 | 6.620 | 6.620 | 10,281,054 |
| 2023-12-22 | 6.840 | 6.850 | 6.620 | 6.650 | 6.650 | 20,853,407 |
| 2023-12-21 | 6.790 | 6.900 | 6.740 | 6.840 | 6.840 | 16,461,497 |
| 2023-12-20 | 7.000 | 7.030 | 6.810 | 6.820 | 6.820 | 16,382,864 |
| 2023-12-19 | 6.970 | 7.080 | 6.940 | 7.020 | 7.020 | 12,610,200 |
| 2023-12-18 | 7.100 | 7.150 | 6.970 | 6.980 | 6.980 | 15,928,385 |
| 2023-12-15 | 7.140 | 7.200 | 7.040 | 7.120 | 7.120 | 14,156,300 |
| 2023-12-14 | 7.290 | 7.340 | 7.140 | 7.140 | 7.140 | 17,186,841 |
| 2023-12-13 | 7.440 | 7.440 | 7.260 | 7.260 | 7.260 | 18,391,019 |
| 2023-12-12 | 7.380 | 7.490 | 7.340 | 7.440 | 7.440 | 19,108,002 |
| 2023-12-11 | 7.250 | 7.410 | 7.170 | 7.390 | 7.390 | 20,248,495 |
| 2023-12-08 | 7.290 | 7.430 | 7.250 | 7.310 | 7.310 | 19,703,086 |
| 2023-12-07 | 7.250 | 7.360 | 7.230 | 7.310 | 7.310 | 14,976,215 |
| 2023-12-06 | 7.260 | 7.320 | 7.220 | 7.250 | 7.250 | 15,375,725 |
| 2023-12-05 | 7.520 | 7.520 | 7.260 | 7.260 | 7.260 | 22,755,689 |
| 2023-12-04 | 7.580 | 7.690 | 7.520 | 7.530 | 7.530 | 24,973,020 |
| 2023-12-01 | 7.360 | 7.560 | 7.340 | 7.530 | 7.530 | 24,663,804 |
| 2023-11-30 | 7.420 | 7.450 | 7.260 | 7.360 | 7.360 | 23,815,198 |
| 2023-11-29 | 7.520 | 7.590 | 7.420 | 7.450 | 7.450 | 20,335,920 |
| 2023-11-28 | 7.550 | 7.580 | 7.430 | 7.530 | 7.530 | 20,999,516 |
| 2023-11-27 | 7.500 | 7.610 | 7.470 | 7.550 | 7.550 | 22,739,319 |
| 2023-11-24 | 7.780 | 7.780 | 7.480 | 7.530 | 7.530 | 32,867,058 |
| 2023-11-23 | 7.680 | 7.810 | 7.530 | 7.800 | 7.800 | 31,234,941 |
| 2023-11-22 | 7.740 | 7.880 | 7.670 | 7.680 | 7.680 | 32,638,402 |
| 2023-11-21 | 8.050 | 8.060 | 7.770 | 7.790 | 7.790 | 59,887,167 |
| 2023-11-20 | 7.970 | 8.100 | 7.940 | 8.040 | 8.040 | 36,922,665 |
| 2023-11-17 | 7.940 | 8.090 | 7.900 | 7.980 | 7.980 | 43,777,868 |
| 2023-11-16 | 8.130 | 8.200 | 8.040 | 8.050 | 8.050 | 42,502,282 |
| 2023-11-15 | 8.260 | 8.310 | 8.090 | 8.130 | 8.130 | 58,331,126 |
| 2023-11-14 | 8.090 | 8.260 | 8.060 | 8.200 | 8.200 | 52,579,235 |
| 2023-11-13 | 8.150 | 8.220 | 8.030 | 8.120 | 8.120 | 54,237,456 |
| 2023-11-10 | 8.260 | 8.280 | 8.030 | 8.070 | 8.070 | 78,335,282 |
| 2023-11-09 | 8.140 | 8.610 | 7.980 | 8.450 | 8.450 | 138,683,757 |
| 2023-11-08 | 8.020 | 8.280 | 7.910 | 8.140 | 8.140 | 94,281,951 |
| 2023-11-07 | 7.760 | 8.210 | 7.700 | 8.030 | 8.030 | 97,060,274 |
| 2023-11-06 | 7.560 | 7.790 | 7.560 | 7.780 | 7.780 | 56,877,759 |
| 2023-11-03 | 7.520 | 7.690 | 7.510 | 7.580 | 7.580 | 53,766,605 |
| 2023-11-02 | 7.780 | 7.780 | 7.540 | 7.560 | 7.560 | 69,826,305 |
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.