Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.380 | 5.420 | 5.330 | 5.380 | 5.380 | 12,403,309 |
| 2022-11-03 | 5.430 | 5.480 | 5.320 | 5.380 | 5.380 | 13,731,718 |
| 2022-11-02 | 5.470 | 5.520 | 5.390 | 5.470 | 5.470 | 16,247,907 |
| 2022-11-01 | 5.490 | 5.500 | 5.370 | 5.470 | 5.470 | 18,214,491 |
| 2022-10-31 | 5.230 | 5.520 | 5.230 | 5.440 | 5.440 | 23,134,512 |
| 2022-10-28 | 5.300 | 5.390 | 5.200 | 5.200 | 5.200 | 12,246,483 |
| 2022-10-27 | 5.330 | 5.430 | 5.280 | 5.330 | 5.330 | 15,658,281 |
| 2022-10-26 | 5.120 | 5.360 | 5.100 | 5.290 | 5.290 | 15,247,354 |
| 2022-10-25 | 5.100 | 5.210 | 5.060 | 5.090 | 5.090 | 10,080,345 |
| 2022-10-24 | 5.220 | 5.360 | 5.130 | 5.140 | 5.140 | 11,031,080 |
| 2022-10-21 | 5.240 | 5.300 | 5.160 | 5.240 | 5.240 | 8,876,103 |
| 2022-10-20 | 5.180 | 5.340 | 5.140 | 5.240 | 5.240 | 11,849,300 |
| 2022-10-19 | 5.250 | 5.250 | 5.120 | 5.200 | 5.200 | 7,914,521 |
| 2022-10-18 | 5.220 | 5.250 | 5.150 | 5.220 | 5.220 | 11,317,368 |
| 2022-10-17 | 5.130 | 5.270 | 5.090 | 5.220 | 5.220 | 13,583,238 |
| 2022-10-14 | 5.020 | 5.160 | 5.010 | 5.120 | 5.120 | 14,682,756 |
| 2022-10-13 | 4.840 | 5.070 | 4.830 | 5.010 | 5.010 | 17,808,430 |
| 2022-10-12 | 4.640 | 4.850 | 4.600 | 4.850 | 4.850 | 11,327,251 |
| 2022-10-11 | 4.580 | 4.670 | 4.520 | 4.650 | 4.650 | 6,759,579 |
| 2022-10-10 | 4.730 | 4.760 | 4.550 | 4.570 | 4.570 | 7,735,370 |
| 2022-09-30 | 4.700 | 4.770 | 4.700 | 4.700 | 4.700 | 5,603,210 |
| 2022-09-29 | 4.820 | 4.870 | 4.680 | 4.710 | 4.710 | 7,435,500 |
| 2022-09-28 | 4.910 | 4.910 | 4.770 | 4.770 | 4.770 | 6,704,890 |
| 2022-09-27 | 4.790 | 4.920 | 4.780 | 4.920 | 4.920 | 8,859,442 |
| 2022-09-26 | 4.960 | 4.990 | 4.740 | 4.780 | 4.780 | 16,750,015 |
| 2022-09-23 | 5.140 | 5.150 | 4.980 | 5.000 | 5.000 | 9,089,016 |
| 2022-09-22 | 5.110 | 5.220 | 5.080 | 5.140 | 5.140 | 8,592,456 |
| 2022-09-21 | 5.050 | 5.180 | 4.890 | 5.140 | 5.140 | 13,718,156 |
| 2022-09-20 | 5.020 | 5.230 | 5.020 | 5.060 | 5.060 | 8,999,454 |
| 2022-09-19 | 5.180 | 5.200 | 5.020 | 5.040 | 5.040 | 12,074,567 |
| 2022-09-16 | 5.250 | 5.340 | 5.150 | 5.160 | 5.160 | 11,431,516 |
| 2022-09-15 | 5.380 | 5.410 | 5.220 | 5.250 | 5.250 | 9,336,454 |
| 2022-09-14 | 5.330 | 5.380 | 5.300 | 5.360 | 5.360 | 7,509,570 |
| 2022-09-13 | 5.430 | 5.490 | 5.380 | 5.390 | 5.390 | 7,485,001 |
| 2022-09-09 | 5.390 | 5.410 | 5.350 | 5.400 | 5.400 | 6,209,300 |
| 2022-09-08 | 5.440 | 5.460 | 5.350 | 5.380 | 5.380 | 8,075,701 |
| 2022-09-07 | 5.460 | 5.470 | 5.410 | 5.440 | 5.440 | 9,025,800 |
| 2022-09-06 | 5.550 | 5.560 | 5.430 | 5.470 | 5.470 | 8,811,419 |
| 2022-09-05 | 5.470 | 5.490 | 5.410 | 5.460 | 5.460 | 7,279,145 |
| 2022-09-02 | 5.320 | 5.480 | 5.320 | 5.470 | 5.470 | 11,701,904 |
| 2022-09-01 | 5.350 | 5.460 | 5.300 | 5.320 | 5.320 | 9,694,301 |
| 2022-08-31 | 5.440 | 5.480 | 5.320 | 5.330 | 5.330 | 9,593,381 |
| 2022-08-30 | 5.400 | 5.570 | 5.380 | 5.450 | 5.450 | 10,595,909 |
| 2022-08-29 | 5.300 | 5.430 | 5.210 | 5.420 | 5.420 | 8,021,683 |
| 2022-08-26 | 5.470 | 5.490 | 5.360 | 5.380 | 5.380 | 8,632,431 |
| 2022-08-25 | 5.490 | 5.490 | 5.360 | 5.450 | 5.450 | 9,859,008 |
| 2022-08-24 | 5.650 | 5.650 | 5.450 | 5.460 | 5.460 | 12,685,083 |
| 2022-08-23 | 5.610 | 5.680 | 5.590 | 5.620 | 5.620 | 7,986,108 |
| 2022-08-22 | 5.660 | 5.700 | 5.550 | 5.640 | 5.640 | 10,558,649 |
| 2022-08-19 | 5.680 | 5.790 | 5.640 | 5.650 | 5.650 | 13,955,005 |
| 2022-08-18 | 5.730 | 5.730 | 5.620 | 5.670 | 5.670 | 10,474,529 |
| 2022-08-17 | 5.730 | 5.760 | 5.700 | 5.730 | 5.730 | 10,249,859 |
| 2022-08-16 | 5.760 | 5.780 | 5.670 | 5.710 | 5.710 | 12,509,257 |
| 2022-08-15 | 5.860 | 5.890 | 5.720 | 5.750 | 5.750 | 11,985,373 |
| 2022-08-12 | 5.870 | 5.950 | 5.840 | 5.850 | 5.850 | 12,759,535 |
| 2022-08-11 | 5.810 | 5.950 | 5.800 | 5.890 | 5.890 | 21,335,700 |
| 2022-08-10 | 5.790 | 5.820 | 5.710 | 5.800 | 5.800 | 13,464,034 |
| 2022-08-09 | 5.800 | 5.800 | 5.670 | 5.770 | 5.770 | 12,509,157 |
| 2022-08-08 | 5.760 | 5.850 | 5.660 | 5.800 | 5.800 | 17,996,359 |
| 2022-08-05 | 5.520 | 5.770 | 5.500 | 5.760 | 5.760 | 23,973,128 |
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.