Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.580	10.700	10.460	10.700	10.627	12,865,040
2026-01-16	10.750	10.790	10.510	10.640	10.567	14,813,710
2026-01-15	11.000	11.000	10.690	10.800	10.726	21,417,311
2026-01-14	10.770	11.320	10.770	11.090	11.014	39,823,566
2026-01-13	11.380	11.380	10.800	10.860	10.786	40,994,738
2026-01-12	10.900	11.520	10.750	11.440	11.362	52,832,031
2026-01-09	10.400	10.790	10.360	10.790	10.716	37,477,367
2026-01-08	10.280	10.540	10.260	10.430	10.359	27,170,680
2026-01-07	10.350	10.520	10.260	10.280	10.210	26,913,211
2026-01-06	10.640	10.690	10.370	10.490	10.418	43,614,070
2026-01-05	11.030	11.250	10.420	10.730	10.657	74,937,078
2025-12-31	9.590	10.530	9.590	10.530	10.458	40,957,609
2025-12-30	9.470	9.910	9.440	9.570	9.505	11,194,700
2025-12-29	9.410	9.590	9.350	9.530	9.465	5,817,934
2025-12-26	9.470	9.520	9.380	9.410	9.346	4,173,838
2025-12-25	9.380	9.510	9.350	9.480	9.415	4,252,806
2025-12-24	9.220	9.400	9.210	9.390	9.326	3,915,116
2025-12-23	9.380	9.440	9.230	9.250	9.187	4,359,350
2025-12-22	9.350	9.530	9.350	9.410	9.346	4,278,260
2025-12-19	9.290	9.400	9.260	9.350	9.286	4,481,440
2025-12-18	9.120	9.360	9.120	9.260	9.197	5,197,719
2025-12-17	9.160	9.240	8.950	9.210	9.147	7,213,000
2025-12-16	9.260	9.280	9.040	9.200	9.137	4,531,436
2025-12-15	9.240	9.300	9.090	9.210	9.147	4,523,192
2025-12-12	9.350	9.390	9.200	9.220	9.157	5,706,100
2025-12-11	9.550	9.600	9.300	9.300	9.237	6,911,524
2025-12-10	9.640	9.680	9.530	9.560	9.495	3,748,480
2025-12-09	9.760	9.830	9.650	9.650	9.584	4,202,780
2025-12-08	9.680	9.820	9.680	9.780	9.713	5,127,740
2025-12-05	9.530	9.690	9.400	9.670	9.604	6,808,912
2025-12-04	9.820	9.820	9.510	9.530	9.465	9,222,112
2025-12-03	10.090	10.100	9.770	9.820	9.753	9,170,800
2025-12-02	10.120	10.170	10.050	10.110	10.041	5,612,162
2025-12-01	10.080	10.260	10.020	10.160	10.091	8,159,044
2025-11-28	10.000	10.090	9.960	10.080	10.011	5,417,980
2025-11-27	10.100	10.120	9.970	9.980	9.912	5,196,332
2025-11-26	10.170	10.280	10.100	10.100	10.031	7,271,120
2025-11-25	9.970	10.210	9.970	10.170	10.101	8,342,480
2025-11-24	9.680	10.020	9.610	9.980	9.912	8,668,740
2025-11-21	9.950	10.100	9.580	9.600	9.534	11,587,610
2025-11-20	10.160	10.190	9.980	10.020	9.952	7,430,320
2025-11-19	10.320	10.360	10.120	10.170	10.101	6,904,500
2025-11-18	10.240	10.320	10.180	10.290	10.220	8,988,326
2025-11-17	10.070	10.310	10.070	10.270	10.200	11,265,760
2025-11-14	10.000	10.280	9.960	10.070	10.001	9,118,444
2025-11-13	10.000	10.020	9.900	10.010	9.942	4,453,678
2025-11-12	10.090	10.090	9.920	9.960	9.892	5,980,158
2025-11-11	10.110	10.140	10.040	10.100	10.031	3,810,523
2025-11-10	10.050	10.150	10.040	10.090	10.021	4,098,372
2025-11-07	10.080	10.100	10.000	10.020	9.952	4,787,582
2025-11-06	10.200	10.230	10.090	10.130	10.061	4,841,386
2025-11-05	10.140	10.250	10.130	10.230	10.160	5,358,610
2025-11-04	10.160	10.260	10.110	10.230	10.160	5,193,686
2025-11-03	10.020	10.240	10.000	10.220	10.150	7,316,243
2025-10-31	9.890	10.130	9.860	10.080	10.011	8,907,156
2025-10-30	10.030	10.030	9.860	9.870	9.803	7,129,220
2025-10-29	10.280	10.290	9.980	10.020	9.952	10,102,830
2025-10-28	10.190	10.320	10.150	10.250	10.180	6,578,284
2025-10-27	10.270	10.290	10.130	10.200	10.130	5,893,308
2025-10-24	10.230	10.310	10.200	10.200	10.130	7,208,600

← NewerPage 4 of 5 · 243 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.