Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.390	6.470	6.190	6.400	6.400	7,160,582
2026-07-20	6.480	6.600	6.270	6.380	6.380	6,764,310
2026-07-17	6.490	6.640	6.320	6.460	6.460	8,675,594
2026-07-16	6.350	6.560	6.270	6.510	6.510	5,508,326
2026-07-15	6.200	6.410	6.180	6.340	6.340	5,712,870
2026-07-14	6.130	6.270	6.100	6.240	6.240	5,161,370
2026-07-13	6.410	6.460	6.130	6.180	6.180	7,322,520
2026-07-10	6.350	6.620	6.270	6.480	6.480	7,592,351
2026-07-09	6.370	6.520	6.190	6.410	6.410	6,049,990
2026-07-08	6.430	6.470	6.300	6.410	6.410	4,671,747
2026-07-07	6.530	6.580	6.350	6.370	6.370	3,829,216
2026-07-06	6.680	6.710	6.500	6.590	6.590	6,322,204
2026-07-03	6.680	6.770	6.480	6.650	6.650	8,693,105
2026-07-02	6.650	6.800	6.530	6.550	6.550	8,472,674
2026-07-01	6.320	6.960	6.280	6.710	6.710	19,551,145
2026-06-30	6.380	6.450	6.260	6.330	6.330	4,776,422
2026-06-29	6.390	6.450	6.170	6.370	6.370	6,208,454
2026-06-26	6.560	6.610	6.340	6.400	6.400	5,761,302
2026-06-25	6.760	6.820	6.540	6.630	6.630	5,502,568
2026-06-24	7.060	7.090	6.680	6.770	6.770	5,718,410
2026-06-23	6.940	7.150	6.940	7.060	7.060	4,979,492
2026-06-22	6.860	7.040	6.630	7.010	7.010	6,387,262
2026-06-18	6.900	7.000	6.800	6.880	6.880	4,554,044
2026-06-17	7.130	7.130	6.880	6.940	6.940	5,680,242
2026-06-16	7.120	7.180	7.020	7.150	7.150	4,325,096
2026-06-15	7.220	7.300	7.090	7.160	7.160	4,706,920
2026-06-12	7.120	7.230	7.040	7.080	7.080	4,372,896
2026-06-11	7.170	7.180	6.880	7.060	7.060	5,505,271
2026-06-10	7.220	7.330	7.010	7.170	7.170	5,426,866
2026-06-09	7.330	7.420	7.190	7.290	7.290	4,138,686
2026-06-08	7.300	7.470	7.150	7.270	7.270	5,816,284
2026-06-05	7.330	7.560	7.230	7.420	7.420	5,220,868
2026-06-04	7.410	7.470	7.240	7.320	7.270	4,432,538
2026-06-03	7.600	7.610	7.360	7.430	7.379	4,955,942
2026-06-02	7.770	7.800	7.550	7.610	7.558	4,768,520
2026-06-01	7.390	7.800	7.350	7.750	7.697	7,469,412
2026-05-29	7.620	7.700	7.340	7.400	7.350	5,508,404
2026-05-28	7.480	7.680	7.420	7.580	7.528	5,810,994
2026-05-27	7.720	7.790	7.470	7.520	7.469	5,643,462
2026-05-26	7.940	7.940	7.580	7.760	7.707	7,605,478
2026-05-25	8.180	8.180	7.850	7.950	7.896	5,619,040
2026-05-22	8.080	8.140	7.860	8.040	7.985	5,454,578
2026-05-21	8.200	8.330	7.940	7.940	7.886	5,984,858
2026-05-20	8.370	8.380	8.150	8.180	8.124	4,598,680
2026-05-19	8.290	8.480	8.260	8.410	8.353	5,342,840
2026-05-18	8.140	8.280	8.060	8.260	8.204	5,512,360
2026-05-15	8.280	8.350	8.080	8.120	8.065	7,648,932
2026-05-14	8.590	8.600	8.280	8.280	8.223	6,217,788
2026-05-13	8.470	8.600	8.430	8.510	8.452	4,501,210
2026-05-12	8.600	8.640	8.420	8.460	8.402	5,301,674
2026-05-11	8.720	8.810	8.560	8.630	8.571	6,754,326
2026-05-08	8.580	8.720	8.530	8.690	8.631	5,925,486
2026-05-07	8.570	8.700	8.510	8.580	8.521	6,042,796
2026-05-06	8.500	8.620	8.470	8.570	8.512	5,686,402
2026-04-30	8.480	8.570	8.420	8.430	8.372	4,729,524
2026-04-29	8.300	8.560	8.270	8.480	8.422	6,682,052
2026-04-28	8.490	8.510	8.210	8.330	8.273	8,020,994
2026-04-27	8.500	8.680	8.070	8.520	8.462	16,036,170
2026-04-24	8.810	9.010	8.740	8.960	8.899	4,594,716
2026-04-23	8.950	9.020	8.840	8.860	8.800	4,469,316

← NewerPage 2 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.