Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.360	20.960	19.600	19.850	19.850	213,249,157
2026-01-19	19.790	21.160	19.790	20.330	20.330	269,934,824
2026-01-16	23.940	24.290	21.980	21.990	21.990	476,679,515
2026-01-15	24.420	24.420	24.420	24.420	24.420	35,816,258
2026-01-14	19.850	22.200	19.850	22.200	22.200	341,909,919
2026-01-13	22.110	22.110	19.910	20.180	20.180	283,970,318
2026-01-12	21.850	23.220	21.290	22.090	22.090	376,984,653
2026-01-09	19.030	21.220	18.880	21.220	21.220	292,401,209
2026-01-08	19.010	19.690	18.630	19.290	19.290	186,463,709
2026-01-07	18.400	19.460	18.240	18.750	18.750	174,202,346
2026-01-06	18.560	18.560	18.230	18.450	18.450	123,070,051
2026-01-05	17.890	18.770	17.680	18.650	18.650	165,754,279
2025-12-31	17.560	18.340	17.300	17.880	17.880	128,325,174
2025-12-30	17.650	17.740	17.400	17.520	17.520	94,981,948
2025-12-29	17.590	18.390	17.590	17.920	17.920	164,857,671
2025-12-26	17.230	17.590	17.120	17.320	17.320	76,216,090
2025-12-25	17.170	17.240	17.050	17.210	17.210	40,747,775
2025-12-24	16.880	17.300	16.810	17.170	17.170	48,912,991
2025-12-23	17.110	17.130	16.820	16.920	16.920	40,061,489
2025-12-22	16.950	17.210	16.920	17.090	17.090	44,580,602
2025-12-19	16.520	17.080	16.520	16.950	16.950	58,909,905
2025-12-18	16.400	16.890	16.400	16.520	16.520	48,842,535
2025-12-17	16.700	17.000	16.440	16.940	16.940	55,756,674
2025-12-16	17.240	17.260	16.660	16.750	16.750	64,976,878
2025-12-15	17.580	17.640	17.270	17.310	17.310	57,138,976
2025-12-12	17.620	17.850	17.500	17.750	17.750	48,918,249
2025-12-11	18.110	18.120	17.600	17.620	17.620	69,053,925
2025-12-10	18.060	18.180	17.870	18.140	18.140	63,084,672
2025-12-09	18.790	18.850	18.210	18.240	18.240	85,054,761
2025-12-08	18.270	18.900	18.270	18.780	18.780	104,584,336
2025-12-05	18.140	18.340	17.700	18.260	18.260	68,144,227
2025-12-04	18.000	18.270	17.720	18.140	18.140	83,570,060
2025-12-03	18.930	18.990	18.050	18.090	18.090	112,556,019
2025-12-02	18.900	19.430	18.600	18.830	18.830	117,269,002
2025-12-01	19.140	19.350	18.910	19.010	19.010	105,784,159
2025-11-28	18.380	19.170	18.350	19.150	19.150	119,245,851
2025-11-27	18.600	19.120	18.470	18.560	18.560	115,282,955
2025-11-26	19.500	19.580	18.840	18.850	18.850	159,781,810
2025-11-25	19.020	20.250	19.020	19.530	19.530	207,499,295
2025-11-24	19.430	19.700	18.100	18.900	18.900	261,892,181
2025-11-21	21.200	22.320	20.090	20.090	20.090	292,755,866
2025-11-20	21.730	23.480	20.880	22.320	22.320	430,173,949
2025-11-19	22.300	22.980	20.830	21.670	21.670	502,229,457
2025-11-18	20.820	21.360	20.120	21.360	21.360	216,711,515
2025-11-17	18.500	19.420	18.350	19.420	19.420	139,036,678
2025-11-14	17.920	18.060	17.650	17.650	17.650	49,439,721
2025-11-13	18.180	18.200	17.860	18.120	18.120	51,443,460
2025-11-12	17.750	18.260	17.690	18.140	18.140	59,697,762
2025-11-11	18.360	18.370	17.850	17.870	17.870	59,418,100
2025-11-10	18.200	18.400	18.020	18.280	18.280	56,828,464
2025-11-07	18.810	18.820	18.230	18.240	18.240	107,195,673
2025-11-06	18.890	19.300	18.510	19.120	19.120	112,156,329
2025-11-05	19.110	19.370	18.760	19.060	19.060	124,598,693
2025-11-04	20.200	20.200	19.560	19.830	19.830	174,509,513
2025-11-03	19.290	20.930	19.160	20.660	20.660	261,145,553
2025-10-31	18.560	19.300	18.520	19.090	19.090	116,534,076
2025-10-30	19.280	19.380	18.550	18.560	18.560	107,175,021
2025-10-29	19.400	19.680	19.010	19.280	19.280	158,035,415
2025-10-28	18.000	19.870	17.850	19.200	19.200	207,285,509
2025-10-27	17.530	18.250	17.530	18.150	18.150	119,475,908

← NewerPage 4 of 5 · 243 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.