Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.560	7.210	6.560	7.210	7.204	52,381,246
2022-02-08	6.360	6.560	6.300	6.550	6.545	24,356,516
2022-02-07	6.430	6.470	6.280	6.360	6.355	22,885,628
2022-01-28	6.360	6.480	6.260	6.310	6.305	44,520,292
2022-01-27	7.210	7.270	6.560	6.560	6.555	55,909,602
2022-01-26	7.400	7.580	7.160	7.290	7.284	36,277,253
2022-01-25	7.610	7.680	7.250	7.370	7.364	54,440,841
2022-01-24	7.700	7.850	7.500	7.700	7.694	54,482,621
2022-01-21	7.600	7.900	7.540	7.750	7.744	74,293,393
2022-01-20	7.510	7.940	7.450	7.640	7.634	80,857,126
2022-01-19	7.450	7.710	7.410	7.620	7.614	59,888,661
2022-01-18	7.790	8.180	7.510	7.590	7.584	143,576,491
2022-01-17	6.940	7.560	6.930	7.560	7.554	51,419,510
2022-01-14	6.880	7.040	6.850	6.870	6.865	19,712,306
2022-01-13	6.980	7.080	6.910	6.930	6.925	23,027,917
2022-01-12	6.860	6.940	6.850	6.880	6.875	9,118,944
2022-01-11	6.890	7.000	6.830	6.850	6.845	14,752,961
2022-01-10	6.830	6.960	6.710	6.890	6.885	13,933,095
2022-01-07	6.980	7.050	6.820	6.830	6.825	16,511,881
2022-01-06	6.900	6.960	6.860	6.950	6.945	13,056,966
2022-01-05	6.920	7.020	6.820	6.950	6.945	22,684,620
2022-01-04	6.780	6.960	6.780	6.930	6.925	25,644,704
2021-12-31	6.740	6.800	6.690	6.770	6.765	12,005,438
2021-12-30	6.610	6.800	6.580	6.740	6.735	14,226,790
2021-12-29	6.690	6.730	6.610	6.620	6.615	9,943,068
2021-12-28	6.650	6.750	6.640	6.710	6.705	10,796,339
2021-12-27	6.590	6.680	6.490	6.680	6.675	14,426,702
2021-12-24	6.750	6.800	6.580	6.590	6.585	16,070,836
2021-12-23	6.900	6.900	6.700	6.740	6.735	15,066,635
2021-12-22	6.850	6.900	6.810	6.890	6.885	15,795,694
2021-12-21	6.630	6.820	6.620	6.820	6.815	13,877,241
2021-12-20	6.790	6.820	6.670	6.680	6.675	13,539,930
2021-12-17	6.890	6.910	6.780	6.790	6.785	14,768,700
2021-12-16	6.800	6.910	6.750	6.880	6.875	18,881,116
2021-12-15	6.770	6.840	6.710	6.770	6.765	17,467,546
2021-12-14	6.660	6.770	6.630	6.750	6.745	16,559,158
2021-12-13	6.690	6.750	6.620	6.670	6.665	16,398,873
2021-12-10	6.770	6.810	6.650	6.700	6.695	23,611,235
2021-12-09	6.780	6.990	6.760	6.780	6.775	24,871,321
2021-12-08	6.670	6.840	6.670	6.780	6.775	20,614,514
2021-12-07	6.800	6.830	6.610	6.660	6.655	22,699,629
2021-12-06	6.900	6.930	6.730	6.760	6.755	29,750,480
2021-12-03	7.100	7.120	6.920	6.930	6.925	35,146,634
2021-12-02	7.070	7.300	7.010	7.150	7.144	56,672,287
2021-12-01	7.300	7.420	7.070	7.130	7.124	91,556,196
2021-11-30	6.440	6.990	6.430	6.990	6.985	22,348,741
2021-11-29	6.450	6.460	6.320	6.350	6.345	12,765,209
2021-11-26	6.570	6.580	6.370	6.490	6.485	14,674,473
2021-11-25	6.650	6.670	6.560	6.590	6.585	8,879,483
2021-11-24	6.680	6.700	6.600	6.640	6.635	7,866,343
2021-11-23	6.660	6.700	6.610	6.670	6.665	9,036,091
2021-11-22	6.730	6.790	6.650	6.660	6.655	12,818,212
2021-11-19	6.830	6.830	6.680	6.780	6.775	11,214,671
2021-11-18	6.880	6.970	6.730	6.780	6.775	13,510,363
2021-11-17	6.690	6.890	6.620	6.870	6.865	17,284,385
2021-11-16	6.850	6.920	6.760	6.860	6.855	14,502,292
2021-11-15	6.880	7.050	6.780	6.840	6.835	20,109,006
2021-11-12	6.630	7.050	6.600	6.910	6.905	26,271,089
2021-11-11	6.530	6.680	6.530	6.610	6.605	10,260,206
2021-11-10	6.480	6.560	6.470	6.520	6.515	8,686,334

← NewerPage 20 of 21 · 1,219 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.