Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.960	9.020	8.900	8.990	8.929	4,061,254
2026-04-21	9.160	9.160	8.940	8.970	8.909	4,992,567
2026-04-20	9.180	9.200	9.130	9.180	9.117	3,531,888
2026-04-17	9.150	9.250	9.120	9.160	9.097	5,146,398
2026-04-16	8.990	9.260	8.980	9.210	9.147	8,340,840
2026-04-15	9.100	9.120	8.970	8.980	8.919	3,971,196
2026-04-14	9.160	9.200	9.000	9.100	9.038	5,004,514
2026-04-13	9.050	9.110	8.990	9.100	9.038	2,619,050
2026-04-10	9.070	9.160	9.040	9.100	9.038	4,028,484
2026-04-09	9.130	9.170	8.950	8.990	8.929	4,980,386
2026-04-08	9.020	9.360	9.000	9.190	9.127	7,091,320
2026-04-07	8.690	8.930	8.670	8.880	8.819	3,836,835
2026-04-03	8.960	8.970	8.680	8.690	8.631	4,164,784
2026-04-02	9.050	9.070	8.800	8.860	8.800	3,923,300
2026-04-01	9.160	9.170	8.970	9.050	8.988	3,704,860
2026-03-31	9.100	9.180	8.960	8.960	8.899	3,465,832
2026-03-30	8.900	9.100	8.710	9.100	9.038	4,198,329
2026-03-27	8.800	9.000	8.720	8.970	8.909	3,090,304
2026-03-26	9.040	9.090	8.810	8.870	8.809	4,385,860
2026-03-25	9.000	9.090	8.890	9.040	8.978	5,314,300
2026-03-24	8.760	8.900	8.580	8.900	8.839	6,303,612
2026-03-23	9.000	9.010	8.450	8.580	8.521	9,080,784
2026-03-20	9.640	9.660	9.100	9.110	9.048	8,988,688
2026-03-19	9.650	9.720	9.550	9.570	9.505	5,097,320
2026-03-18	9.500	9.770	9.470	9.760	9.693	5,962,858
2026-03-17	9.700	9.700	9.440	9.460	9.395	3,882,340
2026-03-16	9.520	9.690	9.510	9.650	9.584	4,005,980
2026-03-13	9.690	9.690	9.510	9.530	9.465	5,723,178
2026-03-12	9.770	9.870	9.680	9.710	9.644	4,908,458
2026-03-11	9.860	9.910	9.780	9.820	9.753	5,203,439
2026-03-10	9.800	9.940	9.760	9.860	9.793	5,729,216
2026-03-09	9.600	9.800	9.520	9.750	9.683	5,588,046
2026-03-06	9.500	9.770	9.480	9.770	9.703	4,838,100
2026-03-05	9.500	9.680	9.490	9.560	9.495	6,739,848
2026-03-04	9.330	9.480	9.280	9.360	9.296	5,633,590
2026-03-03	9.940	9.980	9.410	9.420	9.356	11,696,860
2026-03-02	10.230	10.250	9.900	9.910	9.842	14,028,450
2026-02-27	10.200	10.400	10.160	10.400	10.329	7,108,900
2026-02-26	10.360	10.410	10.210	10.220	10.150	7,438,206
2026-02-25	10.320	10.420	10.290	10.320	10.250	7,125,078
2026-02-24	10.420	10.440	10.230	10.380	10.309	6,956,870
2026-02-13	10.380	10.490	10.280	10.310	10.240	6,193,870
2026-02-12	10.540	10.540	10.300	10.410	10.339	7,969,538
2026-02-11	10.450	10.630	10.380	10.480	10.408	10,543,030
2026-02-10	10.320	10.570	10.300	10.480	10.408	13,655,810
2026-02-09	10.260	10.300	10.180	10.300	10.230	8,355,066
2026-02-06	9.990	10.210	9.910	10.130	10.061	8,276,008
2026-02-05	10.130	10.230	10.060	10.060	9.991	6,682,296
2026-02-04	10.160	10.320	10.070	10.190	10.120	8,870,964
2026-02-03	10.150	10.350	10.090	10.230	10.160	10,140,400
2026-02-02	10.010	10.320	10.000	10.120	10.051	14,099,110
2026-01-30	10.170	10.220	9.980	10.010	9.942	14,741,210
2026-01-29	10.240	10.630	10.120	10.300	10.230	18,393,051
2026-01-28	10.500	10.640	10.310	10.340	10.269	19,780,141
2026-01-27	10.100	11.180	9.880	10.650	10.577	35,030,672
2026-01-26	10.410	10.430	10.030	10.160	10.091	14,499,650
2026-01-23	10.370	10.430	10.310	10.400	10.329	10,435,430
2026-01-22	10.260	10.380	10.230	10.370	10.299	8,511,244
2026-01-21	10.220	10.330	10.140	10.260	10.190	11,703,680
2026-01-20	10.700	10.780	10.330	10.430	10.359	13,462,860

← NewerPage 3 of 21 · 1,217 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.