Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.410 | 6.530 | 6.380 | 6.490 | 6.485 | 9,089,994 |
| 2021-11-08 | 6.380 | 6.400 | 6.320 | 6.380 | 6.375 | 6,232,280 |
| 2021-11-05 | 6.310 | 6.440 | 6.300 | 6.390 | 6.385 | 9,867,800 |
| 2021-11-04 | 6.280 | 6.320 | 6.240 | 6.290 | 6.285 | 5,913,780 |
| 2021-11-03 | 6.220 | 6.310 | 6.210 | 6.240 | 6.235 | 5,097,548 |
| 2021-11-02 | 6.250 | 6.400 | 6.180 | 6.240 | 6.235 | 9,842,790 |
| 2021-11-01 | 6.150 | 6.270 | 6.140 | 6.250 | 6.245 | 6,762,282 |
| 2021-10-29 | 6.020 | 6.180 | 6.000 | 6.150 | 6.145 | 7,870,024 |
| 2021-10-28 | 5.990 | 6.070 | 5.930 | 6.040 | 6.035 | 9,061,733 |
| 2021-10-27 | 6.300 | 6.300 | 5.990 | 6.020 | 6.015 | 13,839,490 |
| 2021-10-26 | 6.280 | 6.310 | 6.260 | 6.290 | 6.285 | 5,875,043 |
| 2021-10-25 | 6.330 | 6.360 | 6.260 | 6.280 | 6.275 | 6,811,860 |
| 2021-10-22 | 6.320 | 6.380 | 6.270 | 6.330 | 6.325 | 6,824,439 |
| 2021-10-21 | 6.400 | 6.420 | 6.320 | 6.330 | 6.325 | 7,814,295 |
| 2021-10-20 | 6.420 | 6.540 | 6.390 | 6.400 | 6.395 | 8,690,610 |
| 2021-10-19 | 6.460 | 6.470 | 6.350 | 6.410 | 6.405 | 7,033,588 |
| 2021-10-18 | 6.580 | 6.590 | 6.300 | 6.380 | 6.375 | 15,554,711 |
| 2021-10-15 | 6.710 | 6.730 | 6.620 | 6.620 | 6.615 | 7,339,475 |
| 2021-10-14 | 6.750 | 6.770 | 6.670 | 6.710 | 6.705 | 5,191,725 |
← NewerPage 21 of 21 · 1,219 trading days
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.