Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	20.730	20.800	20.100	20.280	14.132	13,255,957
2023-04-28	20.530	21.080	20.520	20.830	14.516	14,166,622
2023-04-27	20.640	21.190	20.010	20.530	14.306	18,629,484
2023-04-26	21.500	21.840	20.230	20.500	14.286	35,596,649
2023-04-25	21.840	22.900	21.830	22.440	15.637	30,499,337
2023-04-24	23.300	24.380	21.700	21.980	15.317	33,272,861
2023-04-21	23.640	24.800	22.700	23.220	16.181	48,411,147
2023-04-20	21.080	22.830	20.750	22.830	15.909	22,700,906
2023-04-19	20.800	21.300	20.580	20.750	14.460	13,803,619
2023-04-18	20.500	21.150	20.350	20.800	14.495	13,418,531
2023-04-17	21.580	21.820	20.800	20.910	14.571	16,270,947
2023-04-14	22.200	22.880	20.160	21.550	15.017	22,725,532
2023-04-13	22.730	22.870	22.000	22.400	15.610	23,667,425
2023-04-12	22.500	23.440	21.690	22.960	16.000	46,876,447
2023-04-11	22.110	23.690	22.000	23.310	16.244	57,235,907
2023-04-10	21.770	22.340	21.330	21.620	15.066	75,728,947
2023-04-07	18.740	20.310	18.480	20.310	14.153	33,932,485
2023-04-06	17.520	19.050	17.430	18.460	12.864	25,544,824
2023-04-04	17.940	17.950	17.350	17.740	12.362	14,247,682
2023-04-03	17.610	18.200	17.100	18.070	12.592	18,356,288
2023-03-31	17.250	17.870	16.830	17.740	12.362	15,451,261
2023-03-30	18.000	18.000	17.050	17.370	12.104	16,907,331
2023-03-29	18.000	18.250	17.580	17.730	12.355	15,066,499
2023-03-28	17.720	18.590	17.440	18.250	12.718	23,912,927
2023-03-27	17.970	17.970	17.540	17.680	12.320	11,629,389
2023-03-24	18.090	18.290	17.690	17.910	12.481	9,983,306
2023-03-23	18.220	18.480	17.890	17.940	12.502	15,656,207
2023-03-22	17.940	18.450	17.810	18.300	12.753	11,272,988
2023-03-21	17.780	18.020	17.480	17.880	12.460	9,169,180
2023-03-20	17.720	17.920	17.560	17.610	12.272	8,436,267
2023-03-17	17.560	17.940	17.560	17.720	12.348	14,339,340
2023-03-16	16.970	17.880	16.810	17.600	12.265	18,998,216
2023-03-15	17.160	17.380	17.010	17.040	11.874	8,887,840
2023-03-14	17.200	17.340	16.920	17.140	11.944	9,819,663
2023-03-13	16.530	17.490	16.530	17.450	12.160	17,234,944
2023-03-10	16.800	17.030	16.700	16.700	11.638	5,533,302
2023-03-09	16.880	17.070	16.600	16.940	11.805	6,627,121
2023-03-08	16.540	17.080	16.470	16.880	11.763	14,330,520
2023-03-07	17.440	17.530	16.430	16.470	11.477	16,417,261
2023-03-06	17.340	17.500	17.200	17.240	12.014	8,477,870
2023-03-03	17.820	17.830	17.050	17.460	12.167	14,024,830
2023-03-02	18.140	18.260	17.640	17.820	12.418	21,347,471
2023-03-01	16.540	18.130	16.460	18.130	12.634	32,856,922
2023-02-28	16.500	16.680	16.370	16.480	11.484	13,328,176
2023-02-27	16.400	16.400	16.000	16.140	11.247	7,802,645
2023-02-24	16.390	16.480	16.100	16.400	11.428	6,616,184
2023-02-23	16.680	16.750	16.220	16.300	11.359	8,065,592
2023-02-22	16.500	16.800	16.280	16.660	11.610	8,918,948
2023-02-21	16.630	16.970	16.500	16.630	11.589	7,421,733
2023-02-20	16.550	16.710	16.420	16.600	11.568	6,804,350
2023-02-17	16.870	17.050	16.520	16.540	11.526	5,835,715
2023-02-16	17.590	17.620	16.730	16.870	11.756	9,289,150
2023-02-15	17.300	17.780	17.160	17.470	12.174	6,995,710
2023-02-14	17.490	17.710	17.240	17.280	12.042	6,157,085
2023-02-13	17.530	17.710	17.260	17.390	12.118	7,904,594
2023-02-10	17.770	17.980	17.440	17.540	12.223	6,911,699
2023-02-09	17.600	17.950	17.390	17.820	12.418	8,093,634
2023-02-08	17.650	17.910	17.490	17.680	12.320	6,515,485
2023-02-07	17.860	17.980	17.700	17.850	12.439	6,248,511
2023-02-06	18.200	18.290	17.720	17.980	12.530	7,695,209

← NewerPage 15 of 21 · 1,218 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.