Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.280	13.800	13.200	13.400	13.400	56,101,934
2026-07-21	13.010	13.390	11.950	13.380	13.380	75,952,970
2026-07-20	13.260	13.770	12.570	13.010	13.010	73,952,096
2026-07-17	14.200	14.430	12.910	13.120	13.120	70,016,791
2026-07-16	14.290	15.050	14.110	14.290	14.282	67,027,120
2026-07-15	14.350	15.090	14.350	14.550	14.542	76,867,263
2026-07-14	15.800	15.990	14.400	14.950	14.942	99,220,139
2026-07-13	16.590	16.930	15.550	15.710	15.702	156,563,860
2026-07-10	15.050	16.560	14.910	16.560	16.551	112,945,738
2026-07-09	14.600	15.100	14.300	15.050	15.050	70,797,422
2026-07-08	14.490	15.320	14.490	14.670	14.670	65,436,228
2026-07-07	14.800	15.070	14.300	14.370	14.370	45,197,923
2026-07-06	15.270	15.540	14.850	15.000	15.000	46,330,127
2026-07-03	15.810	15.930	15.470	15.490	15.490	45,043,625
2026-07-02	16.000	16.740	15.700	15.720	15.720	67,926,984
2026-07-01	15.700	16.500	15.700	16.220	16.220	60,264,395
2026-06-30	15.400	16.060	15.280	15.830	15.830	49,201,440
2026-06-29	15.850	15.990	15.200	15.470	15.470	55,805,710
2026-06-26	16.820	16.830	15.830	15.840	15.840	71,756,325
2026-06-25	17.580	17.730	16.800	16.880	16.880	82,965,537
2026-06-24	18.010	18.150	17.240	17.710	17.710	80,875,893
2026-06-23	19.110	19.440	18.300	18.410	18.410	102,735,206
2026-06-22	17.930	19.650	17.920	19.300	19.300	148,574,053
2026-06-18	17.770	18.270	17.510	17.920	17.920	60,826,117
2026-06-17	17.800	17.980	17.600	17.740	17.740	46,412,412
2026-06-16	17.750	18.150	17.440	18.030	18.030	57,784,004
2026-06-15	17.660	17.910	17.590	17.870	17.870	48,314,083
2026-06-12	17.510	17.770	17.360	17.450	17.450	64,919,882
2026-06-11	17.900	17.990	17.100	17.230	17.230	77,666,781
2026-06-10	18.050	19.100	17.900	18.320	18.320	127,900,803
2026-06-09	17.540	18.100	17.060	17.900	17.900	69,808,932
2026-06-08	17.300	17.820	16.890	17.110	17.110	53,848,748
2026-06-05	18.030	18.290	17.570	17.900	17.900	54,185,262
2026-06-04	18.200	18.390	17.930	18.060	18.060	46,967,404
2026-06-03	18.420	18.990	18.310	18.550	18.550	55,065,864
2026-06-02	18.900	18.990	17.710	18.630	18.630	78,924,927
2026-06-01	19.030	19.480	18.750	19.010	19.010	63,547,753
2026-05-29	20.250	20.520	18.750	18.960	18.960	77,115,100
2026-05-28	19.430	19.960	19.310	19.850	19.850	66,669,475
2026-05-27	20.380	20.380	19.360	19.430	19.430	79,549,338
2026-05-26	20.700	20.890	20.060	20.380	20.380	73,333,918
2026-05-25	21.280	21.470	20.620	20.940	20.940	70,978,771
2026-05-22	21.090	21.480	20.340	21.250	21.250	82,500,541
2026-05-21	22.320	22.430	20.760	21.090	21.090	92,465,301
2026-05-20	22.770	23.140	22.000	22.240	22.240	81,173,634
2026-05-19	23.000	23.150	22.100	22.760	22.760	86,021,365
2026-05-18	23.790	23.820	23.260	23.460	23.460	85,692,621
2026-05-15	22.850	23.500	22.800	22.940	22.940	94,551,197
2026-05-14	23.980	24.280	23.010	23.020	23.020	159,811,052
2026-05-13	22.550	24.550	22.450	24.380	24.380	233,689,580
2026-05-12	22.950	23.000	22.080	22.320	22.320	82,665,536
2026-05-11	23.330	23.570	22.700	22.840	22.840	101,060,673
2026-05-08	23.260	23.790	23.080	23.090	23.090	99,685,845
2026-05-07	22.980	23.550	22.780	23.550	23.550	109,402,845
2026-05-06	22.360	23.160	22.360	22.840	22.840	117,503,591
2026-04-30	22.310	22.750	21.680	21.920	21.920	112,613,687
2026-04-29	21.820	22.830	21.820	22.510	22.510	146,420,194
2026-04-28	23.420	24.530	23.400	23.400	23.400	120,911,025
2026-04-27	26.900	26.900	26.000	26.000	26.000	134,436,152
2026-04-24	27.120	28.380	26.010	27.190	27.190	171,338,512

← NewerPage 2 of 21 · 1,218 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.