Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.070	10.250	10.060	10.230	10.160	6,692,990
2025-10-22	10.050	10.180	10.040	10.110	10.041	4,075,666
2025-10-21	10.010	10.110	9.960	10.110	10.041	5,000,440
2025-10-20	9.910	10.080	9.910	10.010	9.942	5,318,226
2025-10-17	10.070	10.140	9.850	9.850	9.783	5,970,420
2025-10-16	10.180	10.180	10.030	10.070	10.001	4,596,936
2025-10-15	9.980	10.250	9.900	10.190	10.120	7,743,418
2025-10-14	10.110	10.190	9.920	9.950	9.882	7,268,382
2025-10-13	9.870	10.110	9.550	10.110	10.041	8,994,464
2025-10-10	10.200	10.230	10.110	10.130	10.061	7,784,004
2025-10-09	10.280	10.340	10.200	10.240	10.170	7,335,508
2025-09-30	10.400	10.430	10.260	10.260	10.190	5,231,828
2025-09-29	10.340	10.380	10.160	10.350	10.279	6,036,310
2025-09-26	10.450	10.520	10.340	10.340	10.269	5,428,574
2025-09-25	10.590	10.680	10.490	10.500	10.428	6,608,460
2025-09-24	10.370	10.630	10.270	10.620	10.548	8,279,054
2025-09-23	10.630	10.630	10.140	10.360	10.289	10,365,640
2025-09-22	10.560	10.690	10.500	10.650	10.577	6,555,401
2025-09-19	10.710	10.780	10.520	10.570	10.498	7,002,636
2025-09-18	10.980	10.990	10.610	10.690	10.617	11,727,130
2025-09-17	10.940	11.080	10.900	10.980	10.905	7,641,026
2025-09-16	10.800	11.050	10.730	11.030	10.955	9,880,956
2025-09-15	11.000	11.030	10.800	10.800	10.726	9,286,848
2025-09-12	11.000	11.180	10.990	10.990	10.915	12,948,940
2025-09-11	10.880	10.980	10.720	10.970	10.895	9,692,054
2025-09-10	10.830	11.040	10.800	10.870	10.796	7,059,132
2025-09-09	10.970	11.000	10.790	10.840	10.766	8,459,140
2025-09-08	10.920	11.030	10.790	11.030	10.955	9,568,204
2025-09-05	10.700	10.900	10.520	10.900	10.826	10,797,460
2025-09-04	10.670	10.840	10.450	10.630	10.557	11,505,290
2025-09-03	11.150	11.150	10.620	10.660	10.587	12,476,080
2025-09-02	11.440	11.460	11.030	11.080	11.004	17,647,061
2025-09-01	11.510	11.700	11.420	11.460	11.382	13,298,890
2025-08-29	11.650	11.650	11.380	11.500	11.421	14,471,010
2025-08-28	11.610	11.750	11.050	11.670	11.590	28,317,869
2025-08-27	12.270	12.310	11.600	11.640	11.561	31,827,340
2025-08-26	11.910	12.260	11.750	12.130	12.047	36,292,953
2025-08-25	11.900	12.000	11.790	11.970	11.888	29,681,100
2025-08-22	11.940	12.000	11.800	11.950	11.868	29,893,150
2025-08-21	11.690	12.170	11.690	12.050	11.968	58,693,434
2025-08-20	11.600	11.660	11.450	11.660	11.580	22,818,061
2025-08-19	11.800	11.800	11.600	11.660	11.580	26,163,910
2025-08-18	11.640	11.930	11.520	11.790	11.710	41,623,551
2025-08-15	11.400	11.750	11.290	11.670	11.590	45,273,113
2025-08-14	11.740	12.250	11.660	11.800	11.719	63,443,953
2025-08-13	11.970	12.190	11.650	11.670	11.590	63,444,980
2025-08-12	13.090	13.090	11.960	11.970	11.888	105,116,094
2025-08-11	13.000	13.290	11.630	13.290	13.199	102,980,203
2025-08-08	11.610	12.080	11.610	12.080	11.998	38,032,512
2025-08-07	11.110	11.250	10.900	10.980	10.905	22,303,020
2025-08-06	10.800	11.270	10.790	11.030	10.955	32,362,779
2025-08-05	10.510	10.980	10.470	10.890	10.816	27,434,150
2025-08-04	10.400	10.520	10.290	10.510	10.438	12,236,350
2025-08-01	10.360	10.650	10.220	10.450	10.379	19,481,010
2025-07-31	10.340	10.510	10.260	10.320	10.250	28,287,461
2025-07-30	11.050	11.080	10.720	10.750	10.677	21,233,020
2025-07-29	11.140	11.200	10.900	11.130	11.054	18,096,750
2025-07-28	11.280	11.290	11.100	11.150	11.074	17,567,189
2025-07-25	11.480	11.490	11.200	11.330	11.253	26,833,369
2025-07-24	11.190	11.470	11.060	11.470	11.392	39,660,559

← NewerPage 5 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.