Guangdong Tecsun Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.110 | 7.260 | 7.100 | 7.260 | 7.172 | 3,459,924 |
| 2024-07-25 | 7.010 | 7.220 | 7.010 | 7.120 | 7.034 | 4,039,928 |
| 2024-07-24 | 7.200 | 7.280 | 7.080 | 7.100 | 7.014 | 6,896,050 |
| 2024-07-23 | 7.390 | 7.600 | 7.270 | 7.350 | 7.261 | 8,764,772 |
| 2024-07-22 | 7.250 | 7.420 | 7.240 | 7.390 | 7.301 | 6,257,212 |
| 2024-07-19 | 7.200 | 7.250 | 7.060 | 7.240 | 7.152 | 6,728,325 |
| 2024-07-18 | 7.100 | 7.120 | 6.880 | 7.070 | 6.985 | 7,085,692 |
| 2024-07-17 | 7.200 | 7.380 | 7.110 | 7.150 | 7.064 | 5,951,888 |
| 2024-07-16 | 7.140 | 7.230 | 7.050 | 7.200 | 7.113 | 4,486,088 |
| 2024-07-15 | 7.550 | 7.550 | 7.130 | 7.180 | 7.093 | 6,515,412 |
| 2024-07-12 | 7.560 | 7.650 | 7.470 | 7.490 | 7.399 | 4,406,120 |
| 2024-07-11 | 7.330 | 7.580 | 7.310 | 7.580 | 7.488 | 7,086,288 |
| 2024-07-10 | 7.400 | 7.400 | 7.160 | 7.210 | 7.123 | 5,189,456 |
| 2024-07-09 | 7.190 | 7.350 | 7.010 | 7.350 | 7.261 | 6,687,222 |
| 2024-07-08 | 7.590 | 7.630 | 7.180 | 7.250 | 7.162 | 6,526,090 |
| 2024-07-05 | 7.500 | 7.670 | 7.380 | 7.590 | 7.498 | 5,659,581 |
| 2024-07-04 | 8.020 | 8.100 | 7.520 | 7.540 | 7.449 | 8,542,980 |
| 2024-07-03 | 7.940 | 7.940 | 7.730 | 7.740 | 7.646 | 5,125,820 |
| 2024-07-02 | 7.760 | 8.080 | 7.740 | 7.970 | 7.874 | 8,155,809 |
| 2024-07-01 | 8.050 | 8.050 | 7.560 | 7.780 | 7.686 | 6,478,156 |
| 2024-06-28 | 7.790 | 7.890 | 7.660 | 7.670 | 7.577 | 4,832,607 |
| 2024-06-27 | 7.900 | 7.990 | 7.800 | 7.800 | 7.706 | 5,928,419 |
| 2024-06-26 | 7.510 | 8.020 | 7.370 | 7.960 | 7.864 | 6,902,537 |
| 2024-06-25 | 7.560 | 7.660 | 7.360 | 7.470 | 7.380 | 4,546,530 |
| 2024-06-24 | 7.850 | 7.860 | 7.530 | 7.560 | 7.469 | 5,303,958 |
| 2024-06-21 | 8.120 | 8.200 | 7.780 | 7.910 | 7.814 | 5,721,410 |
| 2024-06-20 | 8.250 | 8.250 | 7.900 | 7.900 | 7.804 | 5,170,308 |
| 2024-06-19 | 8.280 | 8.350 | 8.200 | 8.250 | 8.150 | 3,693,288 |
| 2024-06-18 | 8.040 | 8.250 | 8.000 | 8.250 | 8.150 | 4,809,960 |
| 2024-06-17 | 8.050 | 8.110 | 8.010 | 8.030 | 7.933 | 3,127,597 |
| 2024-06-14 | 8.060 | 8.080 | 7.930 | 8.070 | 7.972 | 2,921,440 |
| 2024-06-13 | 8.040 | 8.080 | 7.930 | 8.010 | 7.913 | 3,564,216 |
| 2024-06-12 | 7.970 | 8.100 | 7.940 | 8.030 | 7.933 | 4,742,268 |
| 2024-06-11 | 7.810 | 8.000 | 7.540 | 7.970 | 7.874 | 5,684,808 |
| 2024-06-07 | 7.670 | 7.790 | 7.600 | 7.720 | 7.627 | 5,196,404 |
| 2024-06-06 | 7.980 | 8.060 | 7.440 | 7.530 | 7.439 | 9,708,590 |
| 2024-06-05 | 8.090 | 8.160 | 7.970 | 7.970 | 7.874 | 3,323,868 |
| 2024-06-04 | 8.210 | 8.250 | 7.960 | 8.090 | 7.992 | 6,247,596 |
| 2024-06-03 | 8.570 | 8.600 | 8.170 | 8.250 | 8.150 | 6,664,740 |
| 2024-05-31 | 8.430 | 8.640 | 8.420 | 8.560 | 8.457 | 5,309,004 |
| 2024-05-30 | 8.550 | 8.570 | 8.380 | 8.450 | 8.298 | 6,819,642 |
| 2024-05-29 | 8.350 | 9.170 | 8.350 | 8.640 | 8.485 | 12,921,260 |
| 2024-05-28 | 8.450 | 8.490 | 8.300 | 8.350 | 8.200 | 2,675,108 |
| 2024-05-27 | 8.480 | 8.580 | 8.240 | 8.450 | 8.298 | 3,984,484 |
| 2024-05-24 | 8.650 | 8.730 | 8.430 | 8.430 | 8.279 | 4,482,436 |
| 2024-05-23 | 8.890 | 8.900 | 8.620 | 8.650 | 8.495 | 4,523,342 |
| 2024-05-22 | 8.790 | 8.920 | 8.730 | 8.880 | 8.721 | 3,729,930 |
| 2024-05-21 | 8.850 | 8.960 | 8.780 | 8.810 | 8.652 | 4,119,268 |
| 2024-05-20 | 8.900 | 9.010 | 8.810 | 8.910 | 8.750 | 4,587,210 |
| 2024-05-17 | 8.750 | 8.880 | 8.650 | 8.880 | 8.721 | 4,807,694 |
| 2024-05-16 | 8.660 | 8.800 | 8.660 | 8.740 | 8.583 | 4,403,852 |
| 2024-05-15 | 8.680 | 8.740 | 8.600 | 8.640 | 8.485 | 3,633,356 |
| 2024-05-14 | 8.570 | 8.740 | 8.570 | 8.740 | 8.583 | 5,956,722 |
| 2024-05-13 | 8.770 | 8.770 | 8.510 | 8.510 | 8.357 | 7,114,193 |
| 2024-05-10 | 9.100 | 9.170 | 8.760 | 8.790 | 8.632 | 8,866,303 |
| 2024-05-09 | 9.070 | 9.210 | 9.070 | 9.100 | 8.937 | 5,967,125 |
| 2024-05-08 | 9.340 | 9.340 | 9.090 | 9.110 | 8.947 | 5,579,756 |
| 2024-05-07 | 9.320 | 9.450 | 9.290 | 9.340 | 9.172 | 5,640,292 |
| 2024-05-06 | 9.400 | 9.470 | 9.290 | 9.310 | 9.143 | 5,637,136 |
| 2024-04-30 | 9.360 | 9.430 | 9.090 | 9.230 | 9.064 | 5,999,832 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0500 CNY |
| 2025-06-05 | 0.0500 CNY |
| 2024-05-31 | 0.0500 CNY |
| 2023-06-07 | 0.1400 CNY |
| 2022-05-25 | 0.1400 CNY |
| 2021-06-11 | 0.1000 CNY |
| 2020-06-09 | 0.1500 CNY |
| 2019-06-18 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.