Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.900	8.080	7.790	7.830	7.830	81,891,242
2023-10-31	8.400	8.450	7.840	7.850	7.850	145,368,290
2023-10-30	7.460	8.130	7.450	8.130	8.130	57,665,132
2023-10-27	7.600	7.680	7.340	7.390	7.390	82,751,611
2023-10-26	7.620	8.070	7.560	7.700	7.700	94,264,103
2023-10-25	7.740	8.180	7.600	7.800	7.800	124,709,467
2023-10-24	7.450	8.080	7.180	7.850	7.850	123,981,168
2023-10-23	7.740	8.300	7.420	7.660	7.660	138,928,568
2023-10-20	7.160	7.760	7.080	7.600	7.600	132,972,946
2023-10-19	7.410	7.650	7.190	7.260	7.260	127,135,284
2023-10-18	6.850	7.400	6.660	7.400	7.400	61,879,224
2023-10-17	6.710	6.800	6.650	6.730	6.730	14,781,009
2023-10-16	6.800	6.800	6.600	6.660	6.660	20,657,300
2023-10-13	6.890	6.900	6.770	6.780	6.780	17,765,500
2023-10-12	7.000	7.010	6.890	6.920	6.920	16,707,311
2023-10-11	6.890	7.030	6.820	6.950	6.950	22,584,066
2023-10-10	6.800	6.950	6.790	6.900	6.900	23,977,211
2023-10-09	6.770	6.820	6.720	6.760	6.760	11,773,185
2023-09-28	6.670	6.770	6.660	6.730	6.730	11,018,840
2023-09-27	6.690	6.740	6.650	6.670	6.670	11,991,900
2023-09-26	6.690	6.810	6.680	6.720	6.720	11,473,208
2023-09-25	6.870	6.870	6.670	6.710	6.710	15,546,279
2023-09-22	6.670	6.860	6.630	6.850	6.850	17,606,522
2023-09-21	6.630	6.770	6.630	6.670	6.670	9,668,025
2023-09-20	6.640	6.760	6.640	6.670	6.670	9,093,523
2023-09-19	6.750	6.770	6.620	6.660	6.660	11,679,450
2023-09-18	6.790	6.830	6.700	6.780	6.780	12,309,791
2023-09-15	6.880	6.910	6.770	6.790	6.790	11,733,520
2023-09-14	6.900	6.980	6.820	6.850	6.850	12,112,332
2023-09-13	7.080	7.110	6.870	6.930	6.930	20,925,582
2023-09-12	7.090	7.160	7.060	7.120	7.120	17,552,541
2023-09-11	7.100	7.170	7.010	7.120	7.120	22,715,560
2023-09-08	6.920	7.110	6.880	7.080	7.080	21,764,597
2023-09-07	7.020	7.110	6.940	6.950	6.950	16,474,482
2023-09-06	6.980	7.100	6.910	7.070	7.070	19,339,799
2023-09-05	7.010	7.150	6.990	7.060	7.060	26,030,314
2023-09-04	6.940	7.060	6.850	7.050	7.050	24,425,790
2023-09-01	7.070	7.100	6.850	6.900	6.900	27,582,616
2023-08-31	6.810	7.320	6.760	7.080	7.080	52,404,930
2023-08-30	6.700	6.920	6.700	6.850	6.850	23,272,847
2023-08-29	6.390	6.780	6.380	6.710	6.710	26,988,047
2023-08-28	6.800	6.800	6.390	6.410	6.410	25,617,576
2023-08-25	7.010	7.010	6.340	6.370	6.370	46,731,183
2023-08-24	7.080	7.110	7.000	7.040	7.040	21,564,456
2023-08-23	7.020	7.110	6.930	7.010	7.010	24,658,185
2023-08-22	6.930	7.060	6.840	7.060	7.060	25,324,396
2023-08-21	6.810	7.010	6.800	6.820	6.820	14,103,929
2023-08-18	7.020	7.070	6.800	6.800	6.800	18,636,980
2023-08-17	6.930	7.060	6.800	7.050	7.050	17,217,752
2023-08-16	7.090	7.100	6.910	6.960	6.960	19,306,100
2023-08-15	7.220	7.240	7.040	7.120	7.120	13,258,239
2023-08-14	7.000	7.210	6.970	7.200	7.200	16,903,702
2023-08-11	7.310	7.330	7.060	7.070	7.070	23,739,962
2023-08-10	7.300	7.400	7.260	7.320	7.320	18,978,496
2023-08-09	7.420	7.550	7.340	7.340	7.340	27,289,111
2023-08-08	7.510	7.520	7.420	7.460	7.460	21,476,148
2023-08-07	7.420	7.550	7.410	7.540	7.540	38,578,912
2023-08-04	7.110	7.730	7.100	7.500	7.500	75,512,697
2023-08-03	7.120	7.180	7.100	7.120	7.120	14,391,100
2023-08-02	7.080	7.150	7.070	7.150	7.150	14,252,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.