Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.550 | 5.680 | 5.480 | 5.480 | 5.476 | 19,926,993 |
| 2022-05-10 | 5.350 | 5.520 | 5.320 | 5.510 | 5.506 | 12,128,800 |
| 2022-05-09 | 5.380 | 5.540 | 5.360 | 5.440 | 5.436 | 13,322,117 |
| 2022-05-06 | 5.260 | 5.510 | 5.180 | 5.390 | 5.386 | 19,811,114 |
| 2022-05-05 | 5.380 | 5.460 | 5.300 | 5.360 | 5.356 | 15,485,824 |
| 2022-04-29 | 5.130 | 5.410 | 5.130 | 5.380 | 5.376 | 16,483,015 |
| 2022-04-28 | 5.330 | 5.380 | 5.140 | 5.200 | 5.196 | 15,058,164 |
| 2022-04-27 | 5.090 | 5.380 | 5.030 | 5.380 | 5.376 | 19,839,310 |
| 2022-04-26 | 5.490 | 5.530 | 5.130 | 5.170 | 5.166 | 26,663,273 |
| 2022-04-25 | 6.000 | 6.020 | 5.550 | 5.550 | 5.546 | 27,170,531 |
| 2022-04-22 | 6.250 | 6.290 | 6.140 | 6.170 | 6.165 | 13,760,410 |
| 2022-04-21 | 6.600 | 6.600 | 6.300 | 6.310 | 6.305 | 19,814,760 |
| 2022-04-20 | 6.750 | 6.790 | 6.630 | 6.630 | 6.625 | 14,703,547 |
| 2022-04-19 | 6.690 | 6.730 | 6.580 | 6.650 | 6.645 | 11,103,491 |
| 2022-04-18 | 6.540 | 6.640 | 6.450 | 6.640 | 6.635 | 10,940,178 |
| 2022-04-15 | 6.630 | 6.690 | 6.410 | 6.600 | 6.595 | 21,822,271 |
| 2022-04-14 | 6.680 | 6.750 | 6.620 | 6.670 | 6.665 | 11,614,012 |
| 2022-04-13 | 6.800 | 6.800 | 6.600 | 6.600 | 6.595 | 15,625,538 |
| 2022-04-12 | 6.640 | 6.840 | 6.500 | 6.830 | 6.825 | 19,718,985 |
| 2022-04-11 | 6.780 | 6.890 | 6.550 | 6.590 | 6.585 | 22,355,207 |
| 2022-04-08 | 6.970 | 6.990 | 6.670 | 6.790 | 6.785 | 28,331,226 |
| 2022-04-07 | 7.230 | 7.250 | 6.930 | 7.000 | 6.995 | 29,664,596 |
| 2022-04-06 | 7.180 | 7.320 | 7.170 | 7.250 | 7.244 | 19,101,847 |
| 2022-04-01 | 7.200 | 7.240 | 7.120 | 7.180 | 7.174 | 19,693,876 |
| 2022-03-31 | 7.170 | 7.280 | 7.100 | 7.270 | 7.264 | 27,087,089 |
| 2022-03-30 | 7.130 | 7.250 | 7.090 | 7.210 | 7.204 | 26,330,970 |
| 2022-03-29 | 7.610 | 7.610 | 7.130 | 7.130 | 7.124 | 52,880,674 |
| 2022-03-28 | 7.420 | 7.680 | 7.370 | 7.670 | 7.664 | 36,978,880 |
| 2022-03-25 | 7.370 | 7.550 | 7.370 | 7.470 | 7.464 | 30,315,158 |
| 2022-03-24 | 7.630 | 7.650 | 7.370 | 7.390 | 7.384 | 44,662,762 |
| 2022-03-23 | 7.750 | 7.880 | 7.630 | 7.670 | 7.664 | 38,848,278 |
| 2022-03-22 | 7.960 | 7.960 | 7.700 | 7.740 | 7.734 | 56,520,665 |
| 2022-03-21 | 7.910 | 8.070 | 7.810 | 8.050 | 8.044 | 55,535,888 |
| 2022-03-18 | 8.110 | 8.130 | 7.860 | 7.970 | 7.964 | 70,417,934 |
| 2022-03-17 | 8.300 | 8.340 | 8.060 | 8.240 | 8.234 | 112,491,454 |
| 2022-03-16 | 8.000 | 8.560 | 7.890 | 8.410 | 8.403 | 126,122,110 |
| 2022-03-15 | 7.720 | 8.390 | 7.630 | 7.890 | 7.884 | 107,574,782 |
| 2022-03-14 | 7.890 | 7.970 | 7.720 | 7.790 | 7.784 | 65,108,685 |
| 2022-03-11 | 7.530 | 8.070 | 7.500 | 8.070 | 8.064 | 101,887,951 |
| 2022-03-10 | 7.770 | 7.900 | 7.520 | 7.670 | 7.664 | 75,382,159 |
| 2022-03-09 | 7.300 | 7.750 | 6.860 | 7.610 | 7.604 | 84,590,548 |
| 2022-03-08 | 7.140 | 7.810 | 7.060 | 7.240 | 7.234 | 65,494,949 |
| 2022-03-07 | 7.250 | 7.300 | 7.030 | 7.100 | 7.095 | 18,989,563 |
| 2022-03-04 | 7.410 | 7.450 | 7.180 | 7.230 | 7.224 | 26,974,764 |
| 2022-03-03 | 7.510 | 7.580 | 7.430 | 7.480 | 7.474 | 24,024,057 |
| 2022-03-02 | 7.460 | 7.600 | 7.420 | 7.490 | 7.484 | 18,841,974 |
| 2022-03-01 | 7.420 | 7.550 | 7.380 | 7.500 | 7.494 | 18,439,629 |
| 2022-02-28 | 7.400 | 7.470 | 7.270 | 7.450 | 7.444 | 20,739,076 |
| 2022-02-25 | 7.600 | 7.680 | 7.380 | 7.410 | 7.404 | 29,033,186 |
| 2022-02-24 | 7.800 | 7.890 | 7.350 | 7.500 | 7.494 | 61,553,001 |
| 2022-02-23 | 7.730 | 8.100 | 7.610 | 7.830 | 7.824 | 56,150,459 |
| 2022-02-22 | 7.650 | 7.840 | 7.530 | 7.700 | 7.694 | 40,289,277 |
| 2022-02-21 | 7.800 | 7.870 | 7.620 | 7.760 | 7.754 | 56,964,228 |
| 2022-02-18 | 7.400 | 7.630 | 7.400 | 7.470 | 7.464 | 32,998,409 |
| 2022-02-17 | 7.430 | 7.510 | 7.330 | 7.380 | 7.374 | 32,840,993 |
| 2022-02-16 | 7.620 | 7.620 | 7.430 | 7.530 | 7.524 | 32,969,145 |
| 2022-02-15 | 7.370 | 7.570 | 7.210 | 7.520 | 7.514 | 44,084,440 |
| 2022-02-14 | 7.170 | 7.400 | 7.050 | 7.370 | 7.364 | 42,108,977 |
| 2022-02-11 | 7.350 | 7.480 | 7.220 | 7.250 | 7.244 | 41,745,548 |
| 2022-02-10 | 7.200 | 7.380 | 7.080 | 7.350 | 7.344 | 68,619,222 |
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.