Beijing Teamsun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.200	17.460	17.190	17.390	17.390	55,108,113
2025-10-23	17.450	17.490	16.760	17.170	17.170	71,753,349
2025-10-22	17.720	17.940	17.430	17.510	17.510	58,920,855
2025-10-21	17.770	18.110	17.340	17.890	17.890	82,142,468
2025-10-20	18.080	18.360	17.860	17.900	17.900	66,446,008
2025-10-17	18.550	18.620	17.970	17.990	17.990	90,090,083
2025-10-16	18.500	19.500	18.050	18.940	18.940	135,531,116
2025-10-15	18.550	18.650	18.240	18.560	18.560	71,642,867
2025-10-14	19.590	19.620	18.600	18.680	18.680	128,865,770
2025-10-13	17.470	20.250	17.470	19.590	19.590	170,181,725
2025-10-10	19.200	19.200	18.410	18.460	18.460	118,121,690
2025-10-09	19.130	19.660	19.020	19.430	19.430	134,652,723
2025-09-30	19.290	19.860	19.030	19.120	19.120	116,420,739
2025-09-29	18.780	19.200	18.680	19.080	19.080	97,379,618
2025-09-26	19.500	19.800	18.800	18.810	18.810	146,271,697
2025-09-25	19.960	20.450	19.780	19.780	19.780	159,274,037
2025-09-24	19.750	20.080	19.370	19.910	19.910	154,207,683
2025-09-23	21.010	21.650	19.650	20.180	20.180	253,860,708
2025-09-22	21.510	22.440	21.200	21.340	21.340	244,083,406
2025-09-19	24.000	24.140	22.010	22.250	22.250	291,258,854
2025-09-18	21.700	24.510	21.700	23.800	23.800	481,902,778
2025-09-17	21.700	23.000	21.560	22.280	22.280	435,147,418
2025-09-16	19.450	21.510	19.360	21.510	21.510	339,495,542
2025-09-15	20.540	20.590	19.530	19.550	19.550	248,671,245
2025-09-12	19.400	21.190	19.250	20.530	20.530	354,563,544
2025-09-11	18.790	19.670	18.290	19.400	19.400	231,651,437
2025-09-10	18.200	18.980	18.110	18.560	18.560	180,477,766
2025-09-09	18.790	18.900	18.030	18.110	18.110	151,007,170
2025-09-08	19.510	19.640	18.690	18.790	18.790	195,224,972
2025-09-05	19.500	19.690	18.870	19.500	19.500	241,302,273
2025-09-04	21.470	21.850	19.530	19.530	19.530	327,541,851
2025-09-03	24.190	24.200	21.480	21.700	21.700	324,805,622
2025-09-02	23.330	24.400	22.250	23.870	23.870	386,832,637
2025-09-01	22.160	24.390	21.480	23.080	23.080	348,721,731
2025-08-29	24.880	24.900	23.490	23.490	23.490	398,598,170
2025-08-28	24.530	26.790	24.530	26.100	26.100	433,436,673
2025-08-27	25.890	26.850	23.950	24.530	24.530	486,067,911
2025-08-26	24.000	25.580	23.000	25.580	25.580	401,396,461
2025-08-25	22.190	23.250	21.620	23.250	23.250	523,121,619
2025-08-22	20.750	22.000	20.230	21.140	21.140	416,325,115
2025-08-21	21.550	21.770	19.930	20.390	20.390	352,944,378
2025-08-20	21.650	22.750	20.480	21.090	21.090	482,176,649
2025-08-19	21.920	22.750	21.460	22.750	22.750	408,958,036
2025-08-18	19.610	20.680	19.490	20.680	20.680	165,173,716
2025-08-15	18.700	19.450	17.820	18.800	18.800	457,895,238
2025-08-14	16.120	17.810	16.110	17.810	17.810	352,104,702
2025-08-13	16.080	17.070	15.260	16.190	16.190	533,925,825
2025-08-12	13.750	15.620	13.670	15.620	15.620	409,599,491
2025-08-11	12.580	14.200	12.580	14.200	14.200	414,453,241
2025-08-08	13.460	13.900	12.400	12.910	12.910	365,874,407
2025-08-07	12.250	13.190	11.920	13.190	13.190	181,482,656
2025-08-06	11.210	12.400	11.120	11.990	11.990	245,554,904
2025-08-05	11.150	11.350	11.060	11.300	11.300	157,602,454
2025-08-04	10.530	11.390	10.530	11.280	11.280	198,670,545
2025-08-01	11.160	11.160	10.650	10.760	10.760	145,062,766
2025-07-31	10.480	11.200	10.440	10.920	10.920	260,697,703
2025-07-30	10.750	10.760	10.240	10.380	10.380	130,984,350
2025-07-29	10.650	10.970	10.590	10.830	10.830	149,000,871
2025-07-28	10.890	11.040	10.620	10.740	10.740	165,378,561
2025-07-25	11.000	11.280	10.710	10.870	10.870	336,956,806

← NewerPage 5 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.