Beijing Teamsun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.100 | 13.140 | 12.380 | 12.390 | 12.390 | 57,017,569 |
| 2026-10-21 | 12.650 | 13.590 | 12.630 | 13.320 | 13.320 | 79,871,692 |
| 2026-10-20 | 12.480 | 12.720 | 12.350 | 12.600 | 12.600 | 28,481,773 |
| 2026-10-19 | 12.230 | 12.510 | 12.110 | 12.430 | 12.430 | 29,804,108 |
| 2026-10-16 | 12.690 | 12.730 | 12.230 | 12.300 | 12.300 | 36,201,401 |
| 2026-10-15 | 12.680 | 13.080 | 12.450 | 12.480 | 12.480 | 45,161,325 |
| 2026-10-14 | 13.450 | 13.640 | 13.210 | 13.210 | 13.210 | 34,162,630 |
| 2026-10-13 | 13.200 | 13.720 | 12.970 | 13.530 | 13.530 | 42,930,167 |
| 2026-10-12 | 13.980 | 13.980 | 13.450 | 13.460 | 13.460 | 33,358,265 |
| 2026-10-09 | 13.790 | 14.070 | 13.180 | 13.980 | 13.980 | 54,763,818 |
| 2026-10-08 | 14.270 | 14.420 | 13.790 | 13.920 | 13.920 | 45,652,972 |
| 2026-09-30 | 14.720 | 14.790 | 14.160 | 14.180 | 14.180 | 44,946,203 |
| 2026-09-29 | 14.410 | 14.930 | 14.400 | 14.590 | 14.590 | 47,341,917 |
| 2026-09-28 | 15.390 | 15.400 | 14.510 | 14.540 | 14.540 | 67,797,540 |
| 2026-09-24 | 15.800 | 15.950 | 15.430 | 15.500 | 15.500 | 61,710,770 |
| 2026-09-23 | 16.150 | 16.280 | 15.770 | 15.870 | 15.870 | 106,769,633 |
| 2026-09-22 | 17.020 | 17.150 | 16.480 | 16.480 | 16.480 | 151,763,080 |
Page 1 of 1 · 17 trading days
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.