Guangdong Tecsun Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.710	8.890	8.430	8.550	8.447	26,731,801
2025-01-20	8.320	9.040	8.210	8.710	8.605	31,728,029
2025-01-17	8.160	8.250	8.120	8.220	8.121	5,989,496
2025-01-16	8.200	8.350	8.090	8.210	8.111	8,914,004
2025-01-15	8.150	8.250	8.030	8.120	8.022	8,005,272
2025-01-14	7.800	8.150	7.780	8.150	8.051	10,997,200
2025-01-13	7.650	7.760	7.400	7.750	7.656	7,805,204
2025-01-10	8.000	8.100	7.700	7.700	7.607	8,401,516
2025-01-09	7.900	8.120	7.900	8.030	7.933	7,744,286
2025-01-08	8.000	8.150	7.700	7.980	7.884	10,402,270
2025-01-07	7.850	8.400	7.830	8.070	7.972	12,900,000
2025-01-06	7.770	7.850	7.500	7.760	7.666	9,341,480
2025-01-03	8.570	8.570	7.810	7.830	7.735	14,784,000
2025-01-02	8.690	8.810	8.360	8.480	8.377	12,467,980
2024-12-31	9.210	9.330	8.720	8.760	8.654	14,955,550
2024-12-30	9.300	9.350	8.990	9.140	9.029	11,315,560
2024-12-27	9.600	9.640	9.300	9.300	9.188	17,631,199
2024-12-26	9.470	9.780	9.420	9.560	9.444	19,233,619
2024-12-25	10.200	10.260	9.340	9.530	9.415	30,213,881
2024-12-24	9.990	10.190	9.700	10.140	10.017	33,091,031
2024-12-23	10.520	10.620	9.860	9.970	9.849	35,651,754
2024-12-20	11.080	11.340	10.610	10.710	10.580	73,589,133
2024-12-19	9.790	10.860	9.710	10.860	10.729	29,331,369
2024-12-18	9.710	10.030	9.410	9.870	9.751	15,799,370
2024-12-17	10.170	10.260	9.700	9.710	9.593	16,203,270
2024-12-16	10.710	10.780	10.080	10.170	10.047	26,614,221
2024-12-13	10.370	10.790	10.300	10.460	10.334	41,635,871
2024-12-12	10.330	10.580	9.970	10.470	10.343	38,600,520
2024-12-11	9.750	10.390	9.720	10.290	10.166	34,673,500
2024-12-10	9.950	10.000	9.720	9.760	9.642	13,902,050
2024-12-09	9.880	9.990	9.680	9.750	9.632	9,037,476
2024-12-06	9.810	9.990	9.800	9.820	9.701	15,698,900
2024-12-05	9.500	9.850	9.470	9.770	9.652	11,239,130
2024-12-04	9.790	9.800	9.500	9.550	9.435	11,259,870
2024-12-03	9.650	9.820	9.470	9.800	9.682	13,974,340
2024-12-02	9.610	9.700	9.540	9.650	9.533	10,604,220
2024-11-29	9.390	9.590	9.280	9.540	9.425	12,717,970
2024-11-28	9.300	9.550	9.250	9.380	9.267	12,249,590
2024-11-27	9.080	9.290	8.800	9.290	9.178	11,587,400
2024-11-26	9.200	9.400	9.110	9.150	9.039	9,541,680
2024-11-25	9.270	9.440	8.980	9.280	9.168	12,013,170
2024-11-22	9.400	9.750	9.100	9.200	9.089	15,548,150
2024-11-21	9.490	9.500	9.250	9.400	9.286	9,252,100
2024-11-20	9.180	9.570	9.120	9.490	9.375	12,773,240
2024-11-19	9.100	9.190	8.860	9.180	9.069	12,208,890
2024-11-18	9.920	9.940	8.980	9.060	8.950	20,082,600
2024-11-15	9.900	10.240	9.780	9.830	9.711	16,215,020
2024-11-14	10.190	10.300	9.880	9.910	9.790	14,279,120
2024-11-13	10.090	10.210	9.730	10.190	10.067	23,987,320
2024-11-12	10.260	10.650	10.040	10.160	10.037	26,356,020
2024-11-11	10.040	10.440	9.900	10.350	10.225	36,334,961
2024-11-08	10.500	10.800	10.100	10.140	10.017	60,496,727
2024-11-07	9.000	9.960	8.910	9.960	9.840	46,212,781
2024-11-06	8.990	9.280	8.950	9.050	8.941	15,159,060
2024-11-05	8.780	9.020	8.710	8.970	8.862	9,163,372
2024-11-04	8.550	8.870	8.520	8.800	8.694	6,608,042
2024-11-01	9.000	9.050	8.570	8.570	8.466	13,899,470
2024-10-31	9.000	9.260	8.900	9.070	8.960	14,032,570
2024-10-30	8.910	9.300	8.820	9.110	9.000	14,086,980
2024-10-29	9.240	9.320	9.010	9.010	8.901	12,269,070

← NewerPage 8 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.