Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.400 | 8.580 | 7.980 | 8.010 | 8.010 | 339,373,294 |
| 2025-01-22 | 7.490 | 7.940 | 7.400 | 7.940 | 7.940 | 175,219,460 |
| 2025-01-21 | 7.480 | 7.520 | 7.110 | 7.220 | 7.220 | 96,793,180 |
| 2025-01-20 | 7.530 | 7.580 | 7.360 | 7.430 | 7.430 | 88,776,635 |
| 2025-01-17 | 7.760 | 7.760 | 7.450 | 7.480 | 7.480 | 129,483,531 |
| 2025-01-16 | 7.690 | 7.880 | 7.410 | 7.760 | 7.760 | 224,123,184 |
| 2025-01-15 | 7.610 | 7.910 | 7.530 | 7.670 | 7.670 | 259,579,257 |
| 2025-01-14 | 6.830 | 7.430 | 6.770 | 7.430 | 7.430 | 149,308,344 |
| 2025-01-13 | 6.990 | 7.150 | 6.660 | 6.750 | 6.750 | 186,785,563 |
| 2025-01-10 | 7.500 | 8.050 | 7.280 | 7.290 | 7.290 | 296,854,535 |
| 2025-01-09 | 6.890 | 7.590 | 6.860 | 7.590 | 7.590 | 258,212,163 |
| 2025-01-08 | 6.700 | 7.060 | 6.530 | 6.900 | 6.900 | 140,098,569 |
| 2025-01-07 | 6.500 | 6.750 | 6.460 | 6.740 | 6.740 | 85,591,894 |
| 2025-01-06 | 6.580 | 6.630 | 6.350 | 6.460 | 6.460 | 68,410,201 |
| 2025-01-03 | 7.110 | 7.140 | 6.540 | 6.580 | 6.580 | 107,284,863 |
| 2025-01-02 | 7.240 | 7.350 | 6.990 | 7.100 | 7.100 | 79,768,926 |
| 2024-12-31 | 7.590 | 7.630 | 7.210 | 7.240 | 7.240 | 83,699,988 |
| 2024-12-30 | 7.550 | 7.620 | 7.350 | 7.480 | 7.480 | 55,662,192 |
| 2024-12-27 | 7.500 | 7.770 | 7.460 | 7.560 | 7.560 | 81,776,856 |
| 2024-12-26 | 7.510 | 7.670 | 7.490 | 7.500 | 7.500 | 80,222,983 |
| 2024-12-25 | 7.870 | 7.880 | 7.400 | 7.500 | 7.500 | 105,696,640 |
| 2024-12-24 | 7.860 | 7.940 | 7.630 | 7.870 | 7.870 | 104,228,584 |
| 2024-12-23 | 8.450 | 8.470 | 7.720 | 7.740 | 7.740 | 144,789,499 |
| 2024-12-20 | 8.400 | 8.440 | 8.230 | 8.330 | 8.330 | 152,811,680 |
| 2024-12-19 | 8.160 | 8.650 | 8.050 | 8.520 | 8.520 | 207,097,346 |
| 2024-12-18 | 8.090 | 8.340 | 7.960 | 8.240 | 8.240 | 135,499,267 |
| 2024-12-17 | 8.610 | 8.660 | 8.040 | 8.080 | 8.080 | 182,798,939 |
| 2024-12-16 | 9.330 | 9.370 | 8.470 | 8.600 | 8.600 | 216,159,114 |
| 2024-12-13 | 9.100 | 9.570 | 9.030 | 9.260 | 9.260 | 266,165,224 |
| 2024-12-12 | 8.900 | 9.200 | 8.830 | 9.160 | 9.160 | 223,660,355 |
| 2024-12-11 | 9.020 | 9.090 | 8.820 | 8.950 | 8.950 | 203,602,988 |
| 2024-12-10 | 9.190 | 9.340 | 9.000 | 9.080 | 9.080 | 271,872,846 |
| 2024-12-09 | 9.250 | 9.860 | 8.920 | 9.180 | 9.180 | 368,788,347 |
| 2024-12-06 | 10.550 | 11.090 | 9.620 | 9.650 | 9.650 | 459,076,258 |
| 2024-12-05 | 10.300 | 11.700 | 10.300 | 10.590 | 10.590 | 483,004,936 |
| 2024-12-04 | 12.200 | 12.200 | 10.210 | 11.250 | 11.250 | 609,231,769 |
| 2024-12-03 | 13.480 | 13.480 | 11.120 | 11.120 | 11.120 | 342,228,636 |
| 2024-12-02 | 11.820 | 12.250 | 11.650 | 12.250 | 12.250 | 160,928,029 |
| 2024-11-29 | 10.560 | 11.140 | 10.360 | 11.140 | 11.140 | 436,107,188 |
| 2024-11-28 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 12,825,621 |
| 2024-11-27 | 9.210 | 9.210 | 9.020 | 9.210 | 9.210 | 156,880,267 |
| 2024-11-26 | 8.370 | 8.370 | 7.900 | 8.370 | 8.370 | 392,202,926 |
| 2024-11-25 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 22,608,154 |
| 2024-11-22 | 6.740 | 6.920 | 6.440 | 6.920 | 6.920 | 265,011,082 |
| 2024-11-21 | 5.710 | 6.290 | 5.660 | 6.290 | 6.290 | 58,724,446 |
| 2024-11-20 | 5.520 | 5.800 | 5.520 | 5.720 | 5.720 | 22,823,836 |
| 2024-11-19 | 5.400 | 5.590 | 5.350 | 5.560 | 5.560 | 23,869,848 |
| 2024-11-18 | 5.750 | 5.790 | 5.390 | 5.400 | 5.400 | 38,021,008 |
| 2024-11-15 | 5.810 | 6.090 | 5.710 | 5.720 | 5.720 | 36,817,517 |
| 2024-11-14 | 6.030 | 6.040 | 5.820 | 5.830 | 5.830 | 28,821,016 |
| 2024-11-13 | 6.040 | 6.140 | 5.920 | 6.060 | 6.060 | 31,307,597 |
| 2024-11-12 | 6.270 | 6.290 | 5.980 | 6.040 | 6.040 | 52,193,342 |
| 2024-11-11 | 6.150 | 6.390 | 6.100 | 6.280 | 6.280 | 57,081,599 |
| 2024-11-08 | 6.080 | 6.250 | 6.040 | 6.160 | 6.160 | 60,753,589 |
| 2024-11-07 | 5.810 | 6.150 | 5.770 | 6.070 | 6.070 | 65,805,372 |
| 2024-11-06 | 5.840 | 5.930 | 5.770 | 5.840 | 5.840 | 40,404,063 |
| 2024-11-05 | 5.600 | 5.890 | 5.550 | 5.830 | 5.830 | 47,741,751 |
| 2024-11-04 | 5.520 | 5.620 | 5.440 | 5.600 | 5.600 | 28,573,412 |
| 2024-11-01 | 5.840 | 5.980 | 5.500 | 5.530 | 5.530 | 56,692,975 |
| 2024-10-31 | 5.990 | 5.990 | 5.760 | 5.900 | 5.900 | 60,120,723 |
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.