Guangdong Tecsun Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.000	9.330	9.000	9.310	9.143	7,302,832
2024-04-26	8.800	9.060	8.740	8.990	8.829	8,447,850
2024-04-25	8.810	8.930	8.570	8.780	8.623	7,212,392
2024-04-24	8.700	8.950	8.690	8.940	8.780	6,714,480
2024-04-23	8.570	8.760	8.490	8.700	8.544	6,389,960
2024-04-22	8.390	8.650	8.270	8.490	8.338	6,547,478
2024-04-19	8.730	8.730	8.470	8.520	8.367	7,171,429
2024-04-18	8.760	8.950	8.520	8.750	8.593	7,012,405
2024-04-17	8.140	8.750	8.140	8.690	8.534	9,978,658
2024-04-16	8.880	8.880	8.000	8.020	7.876	12,124,720
2024-04-15	9.260	9.320	8.710	8.880	8.721	10,245,040
2024-04-12	9.390	9.560	9.240	9.270	9.104	5,881,642
2024-04-11	9.380	9.640	9.330	9.420	9.251	6,590,660
2024-04-10	9.860	9.910	9.350	9.490	9.320	10,727,600
2024-04-09	9.760	9.980	9.720	9.920	9.742	6,612,870
2024-04-08	10.080	10.200	9.750	9.760	9.585	8,984,569
2024-04-03	10.450	10.490	10.030	10.080	9.899	10,815,010
2024-04-02	10.700	10.830	10.390	10.470	10.282	14,770,790
2024-04-01	10.600	10.780	10.480	10.690	10.498	17,360,840
2024-03-29	10.000	10.620	9.780	10.600	10.410	23,831,830
2024-03-28	9.700	10.340	9.600	10.150	9.968	22,540,641
2024-03-27	10.500	10.950	9.870	9.930	9.752	31,901,631
2024-03-26	11.990	11.990	10.910	10.970	10.773	48,103,527
2024-03-25	11.500	11.500	11.500	11.500	11.294	9,601,556
2024-03-22	10.530	10.600	10.180	10.450	10.263	9,159,666
2024-03-21	10.520	10.880	10.400	10.530	10.341	8,648,196
2024-03-20	10.330	10.530	10.300	10.500	10.312	7,902,188
2024-03-19	10.390	10.460	10.290	10.330	10.145	8,771,269
2024-03-18	10.230	10.330	10.110	10.330	10.145	9,102,300
2024-03-15	10.020	10.100	9.860	10.100	9.919	6,326,448
2024-03-14	10.160	10.220	9.850	10.010	9.830	9,407,784
2024-03-13	10.320	10.390	10.150	10.220	10.037	9,996,132
2024-03-12	10.010	10.300	9.970	10.280	10.096	11,792,600
2024-03-11	9.750	10.000	9.720	9.990	9.811	7,859,605
2024-03-08	9.720	9.820	9.560	9.770	9.595	6,608,152
2024-03-07	9.840	10.000	9.670	9.690	9.516	8,257,536
2024-03-06	9.780	9.920	9.660	9.820	9.644	7,372,361
2024-03-05	9.930	9.970	9.730	9.800	9.624	9,058,781
2024-03-04	10.100	10.160	9.700	9.980	9.801	14,606,660
2024-03-01	9.910	10.180	9.880	10.140	9.958	10,351,640
2024-02-29	9.480	9.990	9.480	9.900	9.722	12,401,470
2024-02-28	10.430	10.660	9.470	9.490	9.320	17,584,801
2024-02-27	9.880	10.460	9.820	10.440	10.253	10,219,300
2024-02-26	9.920	10.180	9.740	9.970	9.791	9,985,392
2024-02-23	9.600	9.940	9.570	9.900	9.722	11,467,690
2024-02-22	9.250	9.600	9.240	9.600	9.428	10,797,040
2024-02-21	9.100	9.560	9.030	9.240	9.074	11,186,090
2024-02-20	9.010	9.330	8.890	9.260	9.094	8,816,601
2024-02-19	8.820	9.190	8.820	9.100	8.937	9,933,594
2024-02-08	7.990	8.760	7.970	8.730	8.573	10,767,070
2024-02-07	8.010	8.300	7.810	7.970	7.827	8,800,164
2024-02-06	7.470	8.290	7.010	7.940	7.798	11,323,450
2024-02-05	8.460	8.480	7.660	7.660	7.523	11,410,350
2024-02-02	9.000	9.150	8.170	8.510	8.357	9,567,314
2024-02-01	9.000	9.240	8.700	9.000	8.839	7,526,138
2024-01-31	9.600	9.700	8.800	8.930	8.770	12,495,350
2024-01-30	9.970	10.100	9.680	9.700	9.526	6,906,604
2024-01-29	10.480	10.560	9.970	9.990	9.811	8,319,039
2024-01-26	10.570	10.710	10.360	10.410	10.223	9,577,534
2024-01-25	9.890	10.530	9.800	10.510	10.321	12,532,920

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.