Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.350 | 5.520 | 5.340 | 5.500 | 5.500 | 13,789,095 |
| 2022-08-03 | 5.280 | 5.470 | 5.280 | 5.290 | 5.290 | 12,552,370 |
| 2022-08-02 | 5.560 | 5.560 | 5.220 | 5.300 | 5.300 | 19,635,792 |
| 2022-08-01 | 5.570 | 5.640 | 5.540 | 5.600 | 5.600 | 8,125,232 |
| 2022-07-29 | 5.640 | 5.660 | 5.550 | 5.570 | 5.570 | 9,689,238 |
| 2022-07-28 | 5.650 | 5.700 | 5.600 | 5.610 | 5.610 | 9,426,181 |
| 2022-07-27 | 5.600 | 5.640 | 5.560 | 5.610 | 5.610 | 7,630,221 |
| 2022-07-26 | 5.520 | 5.610 | 5.520 | 5.580 | 5.580 | 7,735,163 |
| 2022-07-25 | 5.620 | 5.660 | 5.510 | 5.540 | 5.540 | 8,175,141 |
| 2022-07-22 | 5.690 | 5.730 | 5.540 | 5.600 | 5.600 | 11,184,819 |
| 2022-07-21 | 5.610 | 5.730 | 5.560 | 5.640 | 5.640 | 17,053,451 |
| 2022-07-20 | 5.560 | 5.620 | 5.520 | 5.600 | 5.600 | 12,516,338 |
| 2022-07-19 | 5.350 | 5.570 | 5.320 | 5.560 | 5.560 | 17,883,502 |
| 2022-07-18 | 5.120 | 5.420 | 5.110 | 5.340 | 5.340 | 20,418,380 |
| 2022-07-15 | 5.490 | 5.490 | 5.070 | 5.090 | 5.090 | 30,339,194 |
| 2022-07-14 | 5.540 | 5.570 | 5.500 | 5.510 | 5.506 | 7,449,131 |
| 2022-07-13 | 5.500 | 5.570 | 5.490 | 5.560 | 5.556 | 6,482,410 |
| 2022-07-12 | 5.560 | 5.590 | 5.470 | 5.480 | 5.476 | 10,343,077 |
| 2022-07-11 | 5.670 | 5.730 | 5.540 | 5.560 | 5.556 | 10,624,562 |
| 2022-07-08 | 5.580 | 5.780 | 5.550 | 5.670 | 5.666 | 15,493,614 |
| 2022-07-07 | 5.580 | 5.610 | 5.540 | 5.560 | 5.556 | 10,010,997 |
| 2022-07-06 | 5.680 | 5.690 | 5.520 | 5.570 | 5.566 | 10,910,273 |
| 2022-07-05 | 5.790 | 5.820 | 5.590 | 5.670 | 5.666 | 15,154,251 |
| 2022-07-04 | 5.830 | 5.860 | 5.750 | 5.790 | 5.786 | 14,350,681 |
| 2022-07-01 | 5.850 | 5.910 | 5.800 | 5.850 | 5.845 | 15,029,696 |
| 2022-06-30 | 5.820 | 5.910 | 5.800 | 5.840 | 5.835 | 18,912,154 |
| 2022-06-29 | 5.890 | 6.000 | 5.820 | 5.830 | 5.826 | 20,265,198 |
| 2022-06-28 | 5.800 | 5.900 | 5.720 | 5.890 | 5.885 | 18,969,243 |
| 2022-06-27 | 5.810 | 5.820 | 5.760 | 5.780 | 5.776 | 13,238,601 |
| 2022-06-24 | 5.740 | 5.830 | 5.730 | 5.810 | 5.806 | 20,541,379 |
| 2022-06-23 | 5.630 | 5.700 | 5.560 | 5.700 | 5.696 | 14,570,727 |
| 2022-06-22 | 5.770 | 5.810 | 5.590 | 5.600 | 5.596 | 13,421,200 |
| 2022-06-21 | 5.760 | 5.830 | 5.670 | 5.770 | 5.766 | 14,082,289 |
| 2022-06-20 | 5.720 | 5.800 | 5.710 | 5.750 | 5.746 | 12,900,363 |
| 2022-06-17 | 5.790 | 5.800 | 5.650 | 5.730 | 5.726 | 15,787,681 |
| 2022-06-16 | 5.750 | 5.860 | 5.720 | 5.820 | 5.816 | 20,124,020 |
| 2022-06-15 | 5.660 | 5.780 | 5.650 | 5.710 | 5.706 | 20,851,694 |
| 2022-06-14 | 5.610 | 5.660 | 5.430 | 5.650 | 5.646 | 18,324,714 |
| 2022-06-13 | 5.630 | 5.700 | 5.600 | 5.660 | 5.656 | 15,770,016 |
| 2022-06-10 | 5.610 | 5.700 | 5.580 | 5.670 | 5.666 | 13,741,445 |
| 2022-06-09 | 5.770 | 5.880 | 5.650 | 5.650 | 5.646 | 19,845,330 |
| 2022-06-08 | 5.740 | 6.130 | 5.730 | 5.840 | 5.835 | 36,676,312 |
| 2022-06-07 | 5.790 | 5.850 | 5.680 | 5.730 | 5.726 | 13,329,380 |
| 2022-06-06 | 5.740 | 5.840 | 5.710 | 5.800 | 5.796 | 15,818,019 |
| 2022-06-02 | 5.610 | 5.760 | 5.550 | 5.740 | 5.736 | 18,046,677 |
| 2022-06-01 | 5.560 | 5.670 | 5.550 | 5.610 | 5.606 | 15,809,290 |
| 2022-05-31 | 5.450 | 5.570 | 5.350 | 5.560 | 5.556 | 18,090,312 |
| 2022-05-30 | 5.480 | 5.490 | 5.380 | 5.450 | 5.446 | 10,157,295 |
| 2022-05-27 | 5.530 | 5.570 | 5.400 | 5.450 | 5.446 | 16,771,215 |
| 2022-05-26 | 5.520 | 5.580 | 5.360 | 5.520 | 5.516 | 18,014,640 |
| 2022-05-25 | 5.430 | 5.530 | 5.390 | 5.510 | 5.506 | 13,648,493 |
| 2022-05-24 | 5.790 | 5.830 | 5.360 | 5.370 | 5.366 | 22,360,122 |
| 2022-05-23 | 5.670 | 5.750 | 5.650 | 5.740 | 5.736 | 14,428,132 |
| 2022-05-20 | 5.580 | 5.670 | 5.570 | 5.640 | 5.636 | 12,501,525 |
| 2022-05-19 | 5.520 | 5.620 | 5.510 | 5.590 | 5.586 | 13,785,333 |
| 2022-05-18 | 5.690 | 5.820 | 5.590 | 5.600 | 5.596 | 18,124,782 |
| 2022-05-17 | 5.650 | 5.660 | 5.520 | 5.580 | 5.576 | 10,392,730 |
| 2022-05-16 | 5.720 | 5.780 | 5.610 | 5.670 | 5.666 | 14,309,242 |
| 2022-05-13 | 5.540 | 5.640 | 5.520 | 5.610 | 5.606 | 13,430,453 |
| 2022-05-12 | 5.450 | 5.570 | 5.410 | 5.530 | 5.526 | 12,337,425 |
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.