Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.430	28.940	27.410	27.520	27.520	146,195,327
2026-04-22	27.930	28.980	27.140	28.730	28.730	191,216,146
2026-04-21	28.580	28.850	27.620	27.900	27.900	147,644,146
2026-04-20	29.400	29.880	28.820	28.990	28.990	206,520,550
2026-04-17	27.780	29.970	27.600	28.940	28.940	251,484,948
2026-04-16	27.100	28.170	26.910	27.990	27.990	209,213,923
2026-04-15	27.550	27.610	26.800	26.880	26.880	138,100,983
2026-04-14	27.200	27.790	27.000	27.320	27.320	162,466,554
2026-04-13	26.630	27.290	26.600	26.760	26.760	113,093,930
2026-04-10	27.660	28.060	27.060	27.060	27.060	159,624,722
2026-04-09	27.010	27.800	27.010	27.350	27.350	179,109,868
2026-04-08	26.370	28.160	26.200	27.860	27.860	267,963,957
2026-04-07	25.160	25.980	24.970	25.600	25.600	109,637,296
2026-04-03	25.400	25.650	24.690	25.150	25.150	113,787,610
2026-04-02	25.900	26.060	24.900	25.140	25.140	157,705,099
2026-04-01	25.400	26.700	25.370	26.470	26.470	220,512,182
2026-03-31	25.300	26.170	24.800	24.810	24.810	136,401,710
2026-03-30	24.260	25.750	24.050	25.590	25.590	152,582,469
2026-03-27	24.250	24.800	24.000	24.800	24.800	92,197,971
2026-03-26	25.400	25.550	24.370	24.570	24.570	121,872,086
2026-03-25	24.960	26.180	24.960	25.600	25.600	153,593,076
2026-03-24	24.900	25.000	23.890	24.940	24.940	136,316,504
2026-03-23	24.680	25.460	24.150	24.380	24.380	144,764,062
2026-03-20	27.200	27.450	25.170	25.180	25.180	189,016,550
2026-03-19	26.510	27.900	26.500	27.040	27.040	155,315,287
2026-03-18	26.520	27.900	26.260	27.500	27.500	195,733,924
2026-03-17	28.740	28.860	26.270	26.600	26.600	230,899,501
2026-03-16	28.000	29.800	27.230	28.480	28.480	231,918,552
2026-03-13	31.000	31.000	28.590	28.590	28.590	284,227,937
2026-03-12	32.450	33.500	30.590	31.770	31.770	353,234,227
2026-03-11	31.200	34.310	31.190	32.680	32.680	413,292,958
2026-03-10	30.510	32.570	29.680	31.830	31.830	370,505,276
2026-03-09	28.500	32.600	27.850	30.510	30.510	387,235,359
2026-03-06	28.300	30.050	27.310	29.730	29.730	333,600,749
2026-03-05	29.760	29.940	27.950	28.350	28.350	325,887,415
2026-03-04	27.000	30.500	27.000	29.060	29.060	386,607,719
2026-03-03	29.400	29.950	26.980	27.850	27.850	392,951,190
2026-03-02	28.340	31.130	27.360	29.980	29.980	497,710,734
2026-02-27	27.270	30.000	27.000	28.940	28.940	602,879,880
2026-02-26	24.360	27.270	24.360	27.270	27.270	271,712,113
2026-02-25	24.010	25.140	23.590	24.790	24.790	312,600,990
2026-02-24	26.000	26.200	23.700	23.830	23.830	366,668,931
2026-02-13	22.010	24.610	22.010	24.610	24.610	228,716,916
2026-02-12	22.350	23.060	22.050	22.370	22.370	191,372,864
2026-02-11	21.570	22.860	21.510	22.110	22.110	214,306,517
2026-02-10	22.250	22.390	21.600	21.730	21.730	143,660,195
2026-02-09	21.990	22.370	21.520	22.210	22.210	187,168,997
2026-02-06	21.420	21.970	20.660	21.350	21.350	155,426,165
2026-02-05	21.190	22.350	21.190	21.890	21.890	202,830,664
2026-02-04	21.990	22.590	21.690	21.870	21.870	292,221,247
2026-02-03	20.200	21.870	20.200	21.870	21.870	203,568,820
2026-02-02	20.750	20.970	19.860	19.880	19.880	131,373,871
2026-01-30	21.630	21.690	20.700	21.010	21.010	175,008,172
2026-01-29	20.670	22.140	20.380	21.930	21.930	262,645,239
2026-01-28	21.350	22.200	20.950	21.090	21.090	236,535,109
2026-01-27	19.990	21.780	19.900	21.230	21.230	223,285,396
2026-01-26	21.050	21.180	19.720	20.010	20.010	160,716,440
2026-01-23	20.320	21.270	20.200	21.040	21.040	189,625,406
2026-01-22	20.110	20.500	19.950	20.380	20.380	133,024,036
2026-01-21	19.500	20.520	19.500	20.220	20.220	149,477,094

← NewerPage 3 of 21 · 1,212 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.