Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.600 | 5.960 | 5.580 | 5.950 | 5.950 | 69,178,225 |
| 2024-10-29 | 5.840 | 5.970 | 5.710 | 5.710 | 5.710 | 55,072,770 |
| 2024-10-28 | 5.600 | 5.800 | 5.580 | 5.740 | 5.740 | 49,469,813 |
| 2024-10-25 | 5.430 | 5.780 | 5.420 | 5.570 | 5.570 | 51,292,253 |
| 2024-10-24 | 5.500 | 5.520 | 5.350 | 5.420 | 5.420 | 42,646,714 |
| 2024-10-23 | 5.410 | 5.950 | 5.360 | 5.610 | 5.610 | 80,261,136 |
| 2024-10-22 | 5.510 | 5.530 | 5.350 | 5.410 | 5.410 | 33,628,162 |
| 2024-10-21 | 5.410 | 5.620 | 5.410 | 5.540 | 5.540 | 46,448,677 |
| 2024-10-18 | 5.240 | 5.500 | 5.150 | 5.410 | 5.410 | 45,411,759 |
| 2024-10-17 | 5.260 | 5.430 | 5.230 | 5.260 | 5.260 | 41,895,834 |
| 2024-10-16 | 5.080 | 5.260 | 5.040 | 5.200 | 5.200 | 24,028,427 |
| 2024-10-15 | 5.220 | 5.430 | 5.140 | 5.180 | 5.180 | 37,497,132 |
| 2024-10-14 | 5.030 | 5.270 | 4.950 | 5.260 | 5.260 | 37,425,455 |
| 2024-10-11 | 5.200 | 5.260 | 5.000 | 5.050 | 5.050 | 41,974,420 |
| 2024-10-10 | 5.610 | 5.680 | 5.170 | 5.280 | 5.280 | 66,598,780 |
| 2024-10-09 | 5.600 | 6.060 | 5.390 | 5.650 | 5.650 | 103,949,637 |
| 2024-10-08 | 5.610 | 5.610 | 5.260 | 5.610 | 5.610 | 85,192,481 |
| 2024-09-30 | 4.830 | 5.100 | 4.790 | 5.100 | 5.100 | 75,441,732 |
| 2024-09-27 | 4.560 | 4.740 | 4.530 | 4.640 | 4.640 | 37,910,191 |
| 2024-09-26 | 4.390 | 4.490 | 4.350 | 4.480 | 4.480 | 37,716,049 |
| 2024-09-25 | 4.490 | 4.620 | 4.430 | 4.450 | 4.450 | 56,780,958 |
| 2024-09-24 | 4.430 | 4.510 | 4.330 | 4.450 | 4.450 | 59,211,064 |
| 2024-09-23 | 4.330 | 4.540 | 4.270 | 4.460 | 4.460 | 72,730,825 |
| 2024-09-20 | 4.100 | 4.450 | 4.090 | 4.330 | 4.330 | 70,783,394 |
| 2024-09-19 | 3.970 | 4.070 | 3.930 | 4.050 | 4.050 | 16,049,640 |
| 2024-09-18 | 3.990 | 4.030 | 3.870 | 3.940 | 3.940 | 13,485,528 |
| 2024-09-13 | 4.040 | 4.100 | 3.980 | 4.000 | 4.000 | 26,429,400 |
| 2024-09-12 | 4.200 | 4.300 | 4.030 | 4.080 | 4.080 | 43,920,309 |
| 2024-09-11 | 4.020 | 4.100 | 3.990 | 4.090 | 4.090 | 29,214,600 |
| 2024-09-10 | 3.960 | 4.050 | 3.850 | 4.030 | 4.030 | 22,530,505 |
| 2024-09-09 | 3.990 | 4.000 | 3.910 | 3.930 | 3.930 | 14,790,920 |
| 2024-09-06 | 4.020 | 4.050 | 3.930 | 3.950 | 3.950 | 17,534,425 |
| 2024-09-05 | 3.980 | 4.040 | 3.940 | 4.010 | 4.010 | 23,196,923 |
| 2024-09-04 | 4.000 | 4.030 | 3.940 | 3.950 | 3.950 | 24,072,611 |
| 2024-09-03 | 3.980 | 4.060 | 3.890 | 4.030 | 4.030 | 44,853,378 |
| 2024-09-02 | 4.200 | 4.200 | 3.960 | 3.990 | 3.990 | 74,001,147 |
| 2024-08-30 | 3.640 | 3.960 | 3.600 | 3.960 | 3.960 | 19,418,473 |
| 2024-08-29 | 3.520 | 3.610 | 3.490 | 3.600 | 3.600 | 9,325,540 |
| 2024-08-28 | 3.510 | 3.590 | 3.440 | 3.550 | 3.550 | 9,145,239 |
| 2024-08-27 | 3.640 | 3.680 | 3.500 | 3.510 | 3.510 | 12,288,900 |
| 2024-08-26 | 3.630 | 3.670 | 3.560 | 3.660 | 3.660 | 9,909,600 |
| 2024-08-23 | 3.580 | 3.670 | 3.570 | 3.610 | 3.610 | 12,556,599 |
| 2024-08-22 | 3.680 | 3.760 | 3.580 | 3.580 | 3.580 | 12,596,659 |
| 2024-08-21 | 3.720 | 3.780 | 3.680 | 3.690 | 3.690 | 8,485,226 |
| 2024-08-20 | 3.860 | 3.860 | 3.700 | 3.720 | 3.720 | 10,424,560 |
| 2024-08-19 | 3.780 | 3.860 | 3.770 | 3.840 | 3.840 | 11,906,957 |
| 2024-08-16 | 3.830 | 3.880 | 3.780 | 3.800 | 3.800 | 13,815,200 |
| 2024-08-15 | 3.730 | 3.860 | 3.680 | 3.830 | 3.830 | 16,461,298 |
| 2024-08-14 | 3.720 | 3.830 | 3.680 | 3.720 | 3.720 | 11,850,376 |
| 2024-08-13 | 3.740 | 3.740 | 3.660 | 3.720 | 3.720 | 6,583,600 |
| 2024-08-12 | 3.770 | 3.770 | 3.680 | 3.700 | 3.700 | 9,198,331 |
| 2024-08-09 | 3.880 | 3.890 | 3.760 | 3.770 | 3.770 | 7,175,300 |
| 2024-08-08 | 3.850 | 3.870 | 3.780 | 3.840 | 3.840 | 8,582,400 |
| 2024-08-07 | 3.880 | 3.920 | 3.850 | 3.860 | 3.860 | 6,602,037 |
| 2024-08-06 | 3.830 | 3.890 | 3.790 | 3.870 | 3.870 | 11,204,580 |
| 2024-08-05 | 3.890 | 3.920 | 3.760 | 3.790 | 3.790 | 12,513,810 |
| 2024-08-02 | 3.970 | 3.990 | 3.890 | 3.890 | 3.890 | 8,908,440 |
| 2024-08-01 | 3.960 | 4.010 | 3.940 | 3.970 | 3.970 | 13,558,120 |
| 2024-07-31 | 3.790 | 3.980 | 3.790 | 3.970 | 3.970 | 20,003,675 |
| 2024-07-30 | 3.740 | 3.980 | 3.710 | 3.840 | 3.840 | 21,896,003 |
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.