Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.980	7.120	6.900	7.050	7.050	55,592,970
2023-05-04	6.750	7.110	6.670	6.980	6.980	82,593,038
2023-04-28	6.220	6.600	6.210	6.600	6.600	37,292,736
2023-04-27	6.020	6.150	5.950	6.000	6.000	16,505,912
2023-04-26	6.180	6.230	5.930	6.060	6.060	26,978,076
2023-04-25	6.320	6.370	6.160	6.230	6.230	18,952,880
2023-04-24	6.270	6.460	6.250	6.340	6.340	20,869,698
2023-04-21	6.650	6.660	6.200	6.250	6.250	37,972,540
2023-04-20	6.580	6.740	6.550	6.680	6.680	19,128,896
2023-04-19	6.530	6.750	6.520	6.590	6.590	22,683,968
2023-04-18	6.630	6.670	6.450	6.570	6.570	23,633,985
2023-04-17	6.830	6.860	6.580	6.630	6.630	32,290,238
2023-04-14	6.980	7.050	6.690	6.830	6.830	42,978,273
2023-04-13	7.140	7.210	6.950	6.980	6.980	40,259,287
2023-04-12	6.860	7.280	6.790	7.210	7.210	68,360,686
2023-04-11	6.850	6.950	6.740	6.830	6.830	32,831,980
2023-04-10	7.060	7.160	6.810	6.860	6.860	46,559,452
2023-04-07	6.950	7.120	6.780	7.080	7.080	42,556,028
2023-04-06	6.960	7.030	6.850	6.910	6.910	35,821,755
2023-04-04	7.030	7.210	6.980	7.070	7.070	52,833,978
2023-04-03	6.920	7.070	6.850	7.050	7.050	48,600,478
2023-03-31	6.850	6.930	6.660	6.890	6.890	41,403,278
2023-03-30	7.050	7.130	6.820	6.860	6.860	47,187,963
2023-03-29	7.140	7.190	6.920	7.010	7.010	56,249,225
2023-03-28	7.030	7.340	6.910	7.180	7.180	84,293,954
2023-03-27	7.240	7.260	6.930	7.130	7.130	104,473,831
2023-03-24	6.740	7.280	6.630	7.130	7.130	115,355,620
2023-03-23	6.580	6.800	6.520	6.730	6.730	62,609,008
2023-03-22	6.370	6.600	6.320	6.590	6.590	46,706,750
2023-03-21	6.250	6.420	6.170	6.370	6.370	24,945,817
2023-03-20	6.300	6.400	6.230	6.240	6.240	31,011,328
2023-03-17	6.120	6.310	6.120	6.300	6.300	32,289,277
2023-03-16	6.120	6.190	6.060	6.070	6.070	21,319,879
2023-03-15	6.350	6.380	6.170	6.170	6.170	23,567,277
2023-03-14	6.340	6.360	6.160	6.260	6.260	25,294,239
2023-03-13	6.220	6.380	6.130	6.370	6.370	31,820,469
2023-03-10	6.260	6.370	6.230	6.230	6.230	24,500,337
2023-03-09	6.400	6.400	6.220	6.340	6.340	27,167,965
2023-03-08	6.230	6.370	6.220	6.340	6.340	24,665,677
2023-03-07	6.470	6.470	6.210	6.240	6.240	43,518,139
2023-03-06	6.650	6.650	6.440	6.470	6.470	44,930,586
2023-03-03	6.550	6.780	6.390	6.660	6.660	77,856,643
2023-03-02	6.510	6.650	6.460	6.610	6.610	60,179,649
2023-03-01	6.350	6.620	6.310	6.540	6.540	75,519,259
2023-02-28	6.410	6.490	6.260	6.390	6.390	44,063,370
2023-02-27	6.400	6.570	6.260	6.290	6.290	53,128,775
2023-02-24	6.290	6.700	6.240	6.510	6.510	91,764,853
2023-02-23	6.560	6.570	6.200	6.270	6.270	78,157,190
2023-02-22	6.620	6.700	6.460	6.550	6.550	82,924,645
2023-02-21	6.810	7.070	6.700	6.820	6.820	120,081,264
2023-02-20	7.110	7.450	6.850	7.010	7.010	185,687,103
2023-02-17	6.310	6.930	6.210	6.930	6.930	142,485,788
2023-02-16	6.710	6.710	6.170	6.300	6.300	153,186,402
2023-02-15	6.010	6.520	5.960	6.520	6.520	52,666,529
2023-02-14	6.070	6.250	5.900	5.930	5.930	42,740,295
2023-02-13	5.890	5.950	5.830	5.910	5.910	24,723,539
2023-02-10	5.960	6.110	5.890	5.900	5.900	40,980,771
2023-02-09	5.730	5.990	5.650	5.980	5.980	44,221,649
2023-02-08	5.800	5.950	5.750	5.810	5.810	34,901,912
2023-02-07	5.800	5.840	5.690	5.790	5.790	28,452,099

← NewerPage 15 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.