Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.680	8.680	8.310	8.380	8.279	6,304,660
2025-04-23	8.550	8.850	8.550	8.640	8.536	9,033,622
2025-04-22	8.460	8.750	8.380	8.540	8.437	10,255,850
2025-04-21	8.290	8.440	8.180	8.390	8.289	4,348,332
2025-04-18	8.210	8.290	8.160	8.230	8.130	3,803,914
2025-04-17	8.140	8.320	8.030	8.220	8.121	5,321,780
2025-04-16	8.290	8.310	7.950	8.140	8.042	6,498,720
2025-04-15	8.290	8.420	8.240	8.310	8.210	4,596,340
2025-04-14	8.300	8.470	8.240	8.330	8.229	6,848,442
2025-04-11	8.010	8.240	8.010	8.170	8.071	6,577,160
2025-04-10	8.000	8.240	8.000	8.140	8.042	9,962,124
2025-04-09	7.480	7.950	7.100	7.890	7.795	13,846,260
2025-04-08	7.680	8.040	7.470	7.680	7.587	19,769,609
2025-04-07	8.580	8.580	8.070	8.070	7.972	8,711,444
2025-04-03	9.030	9.140	8.860	8.970	8.862	9,154,184
2025-04-02	9.040	9.380	9.010	9.160	9.049	12,024,650
2025-04-01	8.960	9.180	8.960	9.040	8.931	6,553,000
2025-03-31	8.950	8.980	8.640	8.940	8.832	6,925,458
2025-03-28	9.030	9.120	8.920	8.920	8.812	4,730,396
2025-03-27	9.090	9.140	8.910	9.000	8.891	5,551,676
2025-03-26	9.070	9.150	9.020	9.100	8.990	5,343,468
2025-03-25	9.220	9.230	8.980	9.000	8.891	7,629,376
2025-03-24	9.540	9.570	8.940	9.210	9.099	12,828,920
2025-03-21	9.800	9.860	9.530	9.550	9.435	11,290,580
2025-03-20	9.890	10.040	9.800	9.870	9.751	11,365,280
2025-03-19	9.930	10.010	9.790	9.890	9.770	10,910,990
2025-03-18	9.790	10.050	9.750	9.930	9.810	13,969,950
2025-03-17	9.900	9.940	9.780	9.810	9.691	7,913,784
2025-03-14	9.790	9.930	9.680	9.900	9.780	9,131,756
2025-03-13	10.100	10.100	9.660	9.850	9.731	13,257,370
2025-03-12	10.100	10.250	10.060	10.110	9.988	11,738,480
2025-03-11	9.950	10.120	9.840	10.060	9.938	9,363,558
2025-03-10	10.270	10.310	10.010	10.140	10.017	10,965,460
2025-03-07	10.380	10.480	10.090	10.220	10.096	15,368,850
2025-03-06	10.160	10.500	10.110	10.390	10.264	21,739,141
2025-03-05	10.010	10.140	9.860	10.090	9.968	13,859,840
2025-03-04	9.770	10.060	9.630	10.040	9.919	14,457,110
2025-03-03	9.700	9.960	9.600	9.750	9.632	14,442,100
2025-02-28	10.200	10.270	9.560	9.630	9.514	22,972,320
2025-02-27	10.540	10.640	10.100	10.300	10.175	28,430,520
2025-02-26	10.220	10.800	10.200	10.560	10.432	39,620,480
2025-02-25	10.100	10.340	10.020	10.140	10.017	24,125,721
2025-02-24	10.510	10.650	10.250	10.380	10.254	41,992,008
2025-02-21	10.250	11.050	10.120	10.680	10.551	65,574,977
2025-02-20	10.700	10.900	10.090	10.480	10.353	80,287,938
2025-02-19	9.890	10.580	9.890	10.580	10.452	15,275,840
2025-02-18	10.110	10.560	9.370	9.620	9.504	54,350,000
2025-02-17	9.950	10.700	9.780	10.110	9.988	59,228,168
2025-02-14	9.510	9.820	9.510	9.730	9.612	22,860,721
2025-02-13	9.610	9.680	9.410	9.480	9.365	18,178,770
2025-02-12	9.400	9.540	9.350	9.480	9.365	11,517,250
2025-02-11	9.400	9.530	9.270	9.440	9.326	13,186,050
2025-02-10	9.120	9.480	9.120	9.460	9.346	19,374,090
2025-02-07	9.050	9.250	8.950	9.090	8.980	18,191,131
2025-02-06	8.860	9.050	8.730	9.050	8.941	13,814,270
2025-02-05	8.770	8.950	8.710	8.860	8.753	14,324,950
2025-01-27	8.750	8.910	8.580	8.590	8.486	11,379,070
2025-01-24	8.450	8.680	8.400	8.670	8.565	13,542,030
2025-01-23	8.600	8.780	8.420	8.430	8.328	14,845,380
2025-01-22	8.490	8.610	8.410	8.450	8.348	13,334,150

← NewerPage 7 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.