Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10.000 | 10.810 | 9.950 | 10.810 | 10.810 | 162,314,209 |
| 2025-07-23 | 10.000 | 10.030 | 9.750 | 9.830 | 9.830 | 87,800,156 |
| 2025-07-22 | 9.900 | 10.400 | 9.860 | 10.100 | 10.100 | 120,789,359 |
| 2025-07-21 | 9.920 | 9.980 | 9.820 | 9.950 | 9.950 | 64,552,751 |
| 2025-07-18 | 10.270 | 10.270 | 9.950 | 10.000 | 10.000 | 110,268,298 |
| 2025-07-17 | 9.840 | 10.220 | 9.750 | 10.220 | 10.220 | 150,870,433 |
| 2025-07-16 | 9.880 | 10.150 | 9.810 | 9.880 | 9.880 | 107,775,020 |
| 2025-07-15 | 9.720 | 9.880 | 9.620 | 9.850 | 9.850 | 100,669,463 |
| 2025-07-14 | 9.880 | 9.970 | 9.700 | 9.820 | 9.820 | 67,383,300 |
| 2025-07-11 | 9.760 | 9.950 | 9.570 | 9.870 | 9.870 | 105,130,730 |
| 2025-07-10 | 9.670 | 9.800 | 9.600 | 9.680 | 9.680 | 50,426,341 |
| 2025-07-09 | 9.830 | 9.890 | 9.640 | 9.710 | 9.710 | 81,467,023 |
| 2025-07-08 | 9.690 | 9.890 | 9.620 | 9.790 | 9.790 | 110,554,366 |
| 2025-07-07 | 9.360 | 9.930 | 9.320 | 9.720 | 9.720 | 108,122,798 |
| 2025-07-04 | 9.450 | 9.760 | 9.400 | 9.430 | 9.430 | 67,937,973 |
| 2025-07-03 | 9.350 | 9.570 | 9.340 | 9.490 | 9.490 | 50,048,520 |
| 2025-07-02 | 9.510 | 9.510 | 9.290 | 9.350 | 9.350 | 48,685,499 |
| 2025-07-01 | 9.620 | 9.640 | 9.460 | 9.560 | 9.560 | 55,953,480 |
| 2025-06-30 | 9.520 | 9.660 | 9.510 | 9.590 | 9.590 | 63,596,880 |
| 2025-06-27 | 9.500 | 9.610 | 9.430 | 9.520 | 9.520 | 59,874,028 |
| 2025-06-26 | 9.410 | 9.680 | 9.400 | 9.520 | 9.520 | 101,662,340 |
| 2025-06-25 | 9.250 | 9.510 | 9.170 | 9.490 | 9.490 | 103,344,932 |
| 2025-06-24 | 8.920 | 9.250 | 8.880 | 9.230 | 9.230 | 63,978,160 |
| 2025-06-23 | 8.620 | 8.930 | 8.600 | 8.930 | 8.930 | 45,597,336 |
| 2025-06-20 | 8.980 | 9.000 | 8.700 | 8.730 | 8.730 | 52,099,500 |
| 2025-06-19 | 9.150 | 9.270 | 8.930 | 8.970 | 8.970 | 58,691,293 |
| 2025-06-18 | 9.100 | 9.240 | 9.020 | 9.170 | 9.170 | 53,282,580 |
| 2025-06-17 | 9.140 | 9.190 | 9.070 | 9.110 | 9.110 | 34,969,338 |
| 2025-06-16 | 8.910 | 9.170 | 8.910 | 9.140 | 9.140 | 40,651,237 |
| 2025-06-13 | 9.180 | 9.200 | 8.960 | 9.000 | 9.000 | 58,033,988 |
| 2025-06-12 | 9.240 | 9.320 | 9.180 | 9.220 | 9.220 | 44,694,786 |
| 2025-06-11 | 9.210 | 9.400 | 9.210 | 9.290 | 9.290 | 47,110,600 |
| 2025-06-10 | 9.620 | 9.650 | 9.160 | 9.290 | 9.290 | 96,030,309 |
| 2025-06-09 | 9.490 | 9.700 | 9.450 | 9.600 | 9.600 | 78,227,885 |
| 2025-06-06 | 9.590 | 9.590 | 9.400 | 9.470 | 9.470 | 72,346,933 |
| 2025-06-05 | 9.410 | 9.740 | 9.300 | 9.630 | 9.630 | 126,195,716 |
| 2025-06-04 | 9.280 | 9.490 | 9.260 | 9.410 | 9.410 | 63,320,554 |
| 2025-06-03 | 9.200 | 9.450 | 9.200 | 9.280 | 9.280 | 49,553,994 |
| 2025-05-30 | 9.520 | 9.540 | 9.320 | 9.330 | 9.330 | 71,352,817 |
| 2025-05-29 | 9.450 | 9.640 | 9.450 | 9.590 | 9.590 | 77,205,834 |
| 2025-05-28 | 9.580 | 9.640 | 9.400 | 9.450 | 9.450 | 76,596,000 |
| 2025-05-27 | 9.850 | 9.850 | 9.510 | 9.600 | 9.600 | 110,070,255 |
| 2025-05-26 | 9.750 | 9.950 | 9.680 | 9.900 | 9.900 | 97,746,613 |
| 2025-05-23 | 9.780 | 10.290 | 9.770 | 9.820 | 9.820 | 143,521,337 |
| 2025-05-22 | 9.860 | 10.230 | 9.820 | 10.020 | 10.020 | 144,892,347 |
| 2025-05-21 | 10.160 | 10.190 | 9.870 | 9.950 | 9.950 | 125,435,744 |
| 2025-05-20 | 10.540 | 10.650 | 10.120 | 10.150 | 10.150 | 207,161,782 |
| 2025-05-19 | 10.630 | 11.050 | 10.570 | 10.700 | 10.700 | 215,042,176 |
| 2025-05-16 | 10.190 | 10.940 | 10.190 | 10.790 | 10.790 | 314,746,211 |
| 2025-05-15 | 10.700 | 10.800 | 10.190 | 10.300 | 10.300 | 272,777,558 |
| 2025-05-14 | 9.720 | 10.680 | 9.680 | 10.680 | 10.680 | 191,527,911 |
| 2025-05-13 | 10.060 | 10.100 | 9.680 | 9.710 | 9.710 | 187,042,128 |
| 2025-05-12 | 9.990 | 10.180 | 9.810 | 10.020 | 10.020 | 244,363,151 |
| 2025-05-09 | 10.790 | 11.080 | 9.980 | 9.980 | 9.980 | 352,647,102 |
| 2025-05-08 | 11.280 | 11.980 | 10.620 | 10.710 | 10.710 | 495,038,884 |
| 2025-05-07 | 11.000 | 11.000 | 10.800 | 11.000 | 11.000 | 112,275,432 |
| 2025-05-06 | 10.000 | 10.000 | 9.790 | 10.000 | 10.000 | 136,691,750 |
| 2025-04-30 | 8.520 | 9.370 | 8.360 | 9.090 | 9.090 | 182,188,970 |
| 2025-04-29 | 8.300 | 9.060 | 8.300 | 8.520 | 8.520 | 121,482,968 |
| 2025-04-28 | 8.280 | 8.720 | 8.270 | 8.480 | 8.480 | 142,349,820 |
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.