Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.090	7.160	7.020	7.120	7.120	19,310,309
2023-07-31	7.010	7.120	7.010	7.090	7.090	17,791,609
2023-07-28	6.950	7.080	6.910	7.050	7.050	16,005,637
2023-07-27	7.100	7.140	6.950	6.980	6.980	21,206,560
2023-07-26	7.200	7.210	7.070	7.110	7.110	16,592,184
2023-07-25	7.210	7.240	7.130	7.210	7.210	21,197,017
2023-07-24	7.020	7.210	7.020	7.100	7.100	16,647,608
2023-07-21	7.140	7.160	7.010	7.090	7.090	16,990,673
2023-07-20	7.290	7.300	7.070	7.090	7.090	25,904,886
2023-07-19	7.180	7.360	7.170	7.280	7.280	25,295,359
2023-07-18	7.350	7.380	7.160	7.180	7.180	33,175,737
2023-07-17	7.340	7.480	7.240	7.360	7.360	32,630,698
2023-07-14	7.350	7.600	7.340	7.490	7.490	44,722,258
2023-07-13	7.210	7.350	7.200	7.330	7.330	27,860,333
2023-07-12	7.480	7.500	7.210	7.210	7.210	45,204,641
2023-07-11	7.510	7.620	7.390	7.540	7.540	31,913,261
2023-07-10	7.720	7.740	7.480	7.510	7.510	43,324,191
2023-07-07	7.610	7.890	7.450	7.740	7.740	85,848,098
2023-07-06	7.230	7.680	7.200	7.680	7.680	77,473,095
2023-07-05	7.520	7.590	7.290	7.310	7.310	40,318,864
2023-07-04	7.460	7.470	7.370	7.460	7.460	32,009,244
2023-07-03	7.440	7.520	7.180	7.480	7.480	50,192,499
2023-06-30	7.320	7.430	7.230	7.420	7.420	43,505,998
2023-06-29	7.240	7.370	7.170	7.310	7.310	37,170,466
2023-06-28	7.520	7.530	7.000	7.280	7.280	72,728,065
2023-06-27	7.480	7.630	7.450	7.550	7.550	42,784,776
2023-06-26	7.860	7.910	7.410	7.460	7.460	60,935,463
2023-06-21	8.180	8.220	7.860	7.860	7.860	74,589,416
2023-06-20	8.300	8.340	8.150	8.210	8.210	73,302,220
2023-06-19	8.210	8.510	8.160	8.410	8.410	118,859,642
2023-06-16	8.130	8.260	8.010	8.190	8.190	81,107,104
2023-06-15	8.200	8.370	8.120	8.230	8.230	100,990,184
2023-06-14	8.380	8.480	8.110	8.210	8.210	140,512,928
2023-06-13	8.850	8.850	8.380	8.550	8.550	211,360,085
2023-06-12	8.300	8.910	8.160	8.910	8.910	252,831,295
2023-06-09	7.360	8.100	7.330	8.100	8.100	120,200,523
2023-06-08	7.400	7.470	7.160	7.360	7.360	54,736,577
2023-06-07	7.320	7.410	7.270	7.340	7.340	44,634,671
2023-06-06	7.400	7.480	7.260	7.340	7.340	61,975,304
2023-06-05	7.400	7.530	7.370	7.400	7.400	58,641,632
2023-06-02	7.620	7.890	7.400	7.400	7.400	101,058,300
2023-06-01	7.530	7.720	7.420	7.610	7.610	103,993,698
2023-05-31	7.570	7.790	7.450	7.510	7.510	108,722,795
2023-05-30	7.530	7.700	7.250	7.470	7.470	139,773,580
2023-05-29	7.020	7.510	6.960	7.510	7.510	165,480,031
2023-05-26	6.210	6.830	6.160	6.830	6.830	56,435,562
2023-05-25	6.210	6.320	6.060	6.210	6.210	29,313,394
2023-05-24	6.180	6.260	6.130	6.180	6.180	27,992,744
2023-05-23	6.460	6.460	6.230	6.230	6.230	22,781,420
2023-05-22	6.620	6.670	6.400	6.430	6.430	28,153,868
2023-05-19	6.660	6.790	6.610	6.670	6.670	29,165,863
2023-05-18	6.570	6.740	6.480	6.690	6.690	48,763,246
2023-05-17	6.270	6.890	6.200	6.560	6.560	61,550,759
2023-05-16	6.480	6.490	6.270	6.300	6.300	24,991,415
2023-05-15	6.700	6.770	6.320	6.490	6.490	42,237,770
2023-05-12	6.890	6.940	6.690	6.700	6.700	28,927,455
2023-05-11	6.930	7.070	6.840	6.900	6.900	32,794,256
2023-05-10	6.970	7.180	6.850	6.900	6.900	50,032,273
2023-05-09	7.040	7.270	6.950	7.030	7.030	53,948,477
2023-05-08	7.010	7.100	6.910	7.050	7.050	35,963,639

← NewerPage 14 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.