Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.950 | 8.030 | 7.850 | 7.970 | 7.970 | 49,744,718 |
| 2025-04-24 | 7.850 | 8.050 | 7.740 | 7.890 | 7.890 | 70,899,980 |
| 2025-04-23 | 7.850 | 7.980 | 7.810 | 7.840 | 7.840 | 37,758,242 |
| 2025-04-22 | 7.900 | 7.950 | 7.760 | 7.790 | 7.790 | 35,612,760 |
| 2025-04-21 | 7.570 | 7.950 | 7.510 | 7.890 | 7.890 | 50,209,163 |
| 2025-04-18 | 7.540 | 7.640 | 7.490 | 7.580 | 7.580 | 23,921,580 |
| 2025-04-17 | 7.480 | 7.730 | 7.460 | 7.570 | 7.570 | 30,663,100 |
| 2025-04-16 | 7.740 | 7.740 | 7.410 | 7.530 | 7.530 | 38,853,380 |
| 2025-04-15 | 7.750 | 7.830 | 7.650 | 7.750 | 7.750 | 37,503,082 |
| 2025-04-14 | 7.710 | 7.890 | 7.700 | 7.740 | 7.740 | 46,417,500 |
| 2025-04-11 | 7.350 | 7.680 | 7.320 | 7.570 | 7.570 | 48,557,800 |
| 2025-04-10 | 7.400 | 7.620 | 7.370 | 7.440 | 7.440 | 58,918,245 |
| 2025-04-09 | 6.800 | 7.280 | 6.300 | 7.220 | 7.220 | 82,633,038 |
| 2025-04-08 | 6.930 | 7.240 | 6.630 | 6.920 | 6.920 | 82,202,136 |
| 2025-04-07 | 7.550 | 7.600 | 7.340 | 7.340 | 7.340 | 22,903,920 |
| 2025-04-03 | 8.100 | 8.320 | 8.060 | 8.150 | 8.150 | 30,924,041 |
| 2025-04-02 | 8.200 | 8.280 | 8.100 | 8.200 | 8.200 | 30,263,537 |
| 2025-04-01 | 8.500 | 8.580 | 8.130 | 8.200 | 8.200 | 46,584,748 |
| 2025-03-31 | 8.680 | 8.690 | 8.280 | 8.450 | 8.450 | 47,563,600 |
| 2025-03-28 | 8.850 | 8.980 | 8.750 | 8.800 | 8.800 | 33,452,100 |
| 2025-03-27 | 8.870 | 9.100 | 8.650 | 8.920 | 8.920 | 50,652,687 |
| 2025-03-26 | 8.770 | 8.940 | 8.730 | 8.860 | 8.860 | 37,348,552 |
| 2025-03-25 | 8.800 | 9.130 | 8.550 | 8.840 | 8.840 | 61,677,100 |
| 2025-03-24 | 9.020 | 9.070 | 8.490 | 8.800 | 8.800 | 62,268,906 |
| 2025-03-21 | 9.350 | 9.350 | 9.020 | 9.020 | 9.020 | 72,673,041 |
| 2025-03-20 | 9.560 | 9.670 | 9.420 | 9.430 | 9.430 | 93,312,880 |
| 2025-03-19 | 9.170 | 9.990 | 9.070 | 9.690 | 9.690 | 163,055,253 |
| 2025-03-18 | 9.220 | 9.350 | 9.140 | 9.220 | 9.220 | 56,501,609 |
| 2025-03-17 | 9.250 | 9.300 | 9.100 | 9.170 | 9.170 | 54,015,540 |
| 2025-03-14 | 9.120 | 9.240 | 9.000 | 9.220 | 9.220 | 60,893,096 |
| 2025-03-13 | 9.550 | 9.550 | 9.050 | 9.110 | 9.110 | 84,961,074 |
| 2025-03-12 | 9.440 | 9.720 | 9.410 | 9.590 | 9.590 | 100,481,672 |
| 2025-03-11 | 9.350 | 9.500 | 9.230 | 9.400 | 9.400 | 86,471,641 |
| 2025-03-10 | 9.600 | 9.870 | 9.450 | 9.570 | 9.570 | 95,241,222 |
| 2025-03-07 | 9.660 | 10.560 | 9.640 | 9.780 | 9.780 | 200,466,163 |
| 2025-03-06 | 9.480 | 9.860 | 9.400 | 9.610 | 9.610 | 128,818,079 |
| 2025-03-05 | 9.080 | 9.440 | 9.040 | 9.400 | 9.400 | 106,995,068 |
| 2025-03-04 | 8.750 | 9.130 | 8.700 | 9.070 | 9.070 | 78,462,356 |
| 2025-03-03 | 8.900 | 9.070 | 8.660 | 8.870 | 8.870 | 88,932,956 |
| 2025-02-28 | 9.520 | 9.520 | 8.860 | 8.960 | 8.960 | 130,818,431 |
| 2025-02-27 | 10.120 | 10.230 | 9.500 | 9.620 | 9.620 | 145,711,070 |
| 2025-02-26 | 10.470 | 10.470 | 10.060 | 10.150 | 10.150 | 142,245,179 |
| 2025-02-25 | 10.230 | 10.880 | 9.830 | 10.460 | 10.460 | 205,159,253 |
| 2025-02-24 | 10.680 | 11.240 | 10.400 | 10.600 | 10.600 | 206,205,647 |
| 2025-02-21 | 10.700 | 10.870 | 10.310 | 10.590 | 10.590 | 217,896,041 |
| 2025-02-20 | 10.500 | 10.660 | 10.380 | 10.580 | 10.580 | 231,702,688 |
| 2025-02-19 | 10.970 | 11.200 | 10.300 | 10.880 | 10.880 | 426,653,319 |
| 2025-02-18 | 9.750 | 10.780 | 9.700 | 10.780 | 10.780 | 266,009,974 |
| 2025-02-17 | 9.690 | 10.330 | 9.530 | 9.800 | 9.800 | 247,385,980 |
| 2025-02-14 | 9.440 | 9.820 | 9.430 | 9.510 | 9.510 | 208,817,661 |
| 2025-02-13 | 9.680 | 9.690 | 9.330 | 9.340 | 9.340 | 198,452,177 |
| 2025-02-12 | 9.300 | 10.140 | 9.210 | 9.830 | 9.830 | 248,138,103 |
| 2025-02-11 | 9.700 | 9.970 | 9.500 | 9.560 | 9.560 | 239,139,842 |
| 2025-02-10 | 9.780 | 10.340 | 9.590 | 10.030 | 10.030 | 339,466,088 |
| 2025-02-07 | 8.880 | 9.920 | 8.830 | 9.580 | 9.580 | 381,901,395 |
| 2025-02-06 | 9.170 | 9.230 | 8.620 | 9.020 | 9.020 | 280,115,645 |
| 2025-02-05 | 9.220 | 9.720 | 9.130 | 9.250 | 9.250 | 276,247,124 |
| 2025-01-27 | 9.030 | 9.490 | 8.580 | 9.000 | 9.000 | 339,658,990 |
| 2025-01-24 | 7.900 | 8.810 | 7.740 | 8.810 | 8.810 | 298,148,517 |
| 2025-01-23 | 8.400 | 8.580 | 7.980 | 8.010 | 8.010 | 339,373,294 |
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.