Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.040	11.280	10.850	11.050	10.975	29,646,061
2025-07-22	11.300	11.300	11.010	11.080	11.004	28,467,971
2025-07-21	11.260	11.340	11.180	11.290	11.213	25,277,270
2025-07-18	11.400	11.480	11.180	11.250	11.173	37,324,059
2025-07-17	11.780	11.980	11.430	11.450	11.372	53,803,441
2025-07-16	12.030	12.120	11.510	11.840	11.759	62,708,301
2025-07-15	13.040	13.040	12.080	12.380	12.295	86,526,383
2025-07-14	11.900	12.960	11.630	12.960	12.872	88,962,977
2025-07-11	11.230	12.110	10.890	11.780	11.700	77,820,148
2025-07-10	11.920	12.160	11.200	11.310	11.233	71,865,859
2025-07-09	11.170	12.100	11.040	11.580	11.501	90,085,883
2025-07-08	11.210	11.450	11.020	11.160	11.084	78,130,172
2025-07-07	10.910	11.840	10.810	11.510	11.431	132,049,406
2025-07-04	9.820	10.760	9.700	10.760	10.687	66,713,180
2025-07-03	9.810	9.880	9.750	9.780	9.713	9,089,820
2025-07-02	9.940	9.960	9.720	9.820	9.753	13,142,450
2025-07-01	10.140	10.140	9.840	9.960	9.892	19,608,350
2025-06-30	10.050	10.220	9.990	10.130	10.061	20,967,949
2025-06-27	10.270	10.280	9.990	10.060	9.991	30,643,020
2025-06-26	9.920	10.270	9.850	10.190	10.120	42,358,641
2025-06-25	9.800	9.950	9.680	9.920	9.852	25,638,100
2025-06-24	9.710	9.900	9.650	9.880	9.813	24,015,869
2025-06-23	9.220	9.720	9.190	9.710	9.644	18,690,631
2025-06-20	9.500	9.550	9.130	9.330	9.266	15,240,420
2025-06-19	9.740	9.790	9.500	9.550	9.485	16,698,699
2025-06-18	9.540	9.770	9.450	9.690	9.624	21,811,539
2025-06-17	9.490	9.650	9.480	9.600	9.534	18,061,420
2025-06-16	9.100	9.670	9.060	9.560	9.495	26,068,160
2025-06-13	9.360	9.410	9.120	9.140	9.078	10,501,700
2025-06-12	9.340	9.500	9.280	9.370	9.306	10,041,780
2025-06-11	9.370	9.480	9.310	9.370	9.306	11,387,330
2025-06-10	9.730	9.750	9.190	9.370	9.306	23,277,600
2025-06-09	9.490	9.600	9.440	9.570	9.505	13,454,090
2025-06-06	9.560	9.800	9.420	9.470	9.405	15,913,920
2025-06-05	9.370	9.520	9.340	9.480	9.415	13,733,960
2025-06-04	9.330	9.450	9.310	9.430	9.316	10,251,230
2025-06-03	9.530	9.530	9.330	9.360	9.247	11,774,100
2025-05-30	9.410	9.540	9.330	9.370	9.257	14,136,630
2025-05-29	8.980	9.450	8.960	9.440	9.326	20,947,670
2025-05-28	9.080	9.160	8.970	8.980	8.871	7,115,376
2025-05-27	9.060	9.140	9.000	9.080	8.970	6,690,494
2025-05-26	8.910	9.160	8.910	9.100	8.990	9,922,748
2025-05-23	9.000	9.120	8.810	8.830	8.723	11,301,830
2025-05-22	9.010	9.210	8.960	9.030	8.921	8,120,762
2025-05-21	9.380	9.430	9.020	9.070	8.960	16,294,030
2025-05-20	9.290	9.340	9.140	9.330	9.217	8,742,788
2025-05-19	9.220	9.320	9.120	9.300	9.188	8,002,482
2025-05-16	9.100	9.280	9.080	9.220	9.109	7,434,240
2025-05-15	9.300	9.310	9.110	9.130	9.020	9,392,616
2025-05-14	9.270	9.390	9.190	9.350	9.237	14,355,230
2025-05-13	9.440	9.530	9.310	9.360	9.247	12,786,050
2025-05-12	9.490	9.500	9.340	9.420	9.306	13,428,490
2025-05-09	9.720	9.730	9.370	9.380	9.267	21,017,580
2025-05-08	9.820	9.890	9.710	9.820	9.701	30,670,770
2025-05-07	9.600	10.150	9.440	10.100	9.978	58,987,879
2025-05-06	9.420	9.660	9.290	9.650	9.533	37,847,113
2025-04-30	9.560	9.840	9.400	9.410	9.296	43,012,328
2025-04-29	9.320	9.790	9.160	9.780	9.662	59,563,180
2025-04-28	8.730	9.660	8.730	9.660	9.543	46,991,992
2025-04-25	8.430	9.220	8.350	8.780	8.674	27,992,760

← NewerPage 6 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.