Guangdong Tecsun Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.100 | 9.250 | 8.970 | 9.250 | 9.138 | 13,544,930 |
| 2024-10-25 | 9.300 | 9.400 | 9.170 | 9.230 | 9.118 | 15,284,240 |
| 2024-10-24 | 9.100 | 9.800 | 8.950 | 9.300 | 9.188 | 22,221,381 |
| 2024-10-23 | 9.120 | 9.380 | 9.000 | 9.040 | 8.931 | 14,343,420 |
| 2024-10-22 | 9.370 | 9.370 | 9.020 | 9.130 | 9.020 | 14,423,780 |
| 2024-10-21 | 9.130 | 9.470 | 9.070 | 9.350 | 9.237 | 20,652,180 |
| 2024-10-18 | 8.910 | 9.250 | 8.750 | 9.100 | 8.990 | 15,991,290 |
| 2024-10-17 | 8.910 | 9.110 | 8.860 | 8.920 | 8.812 | 12,490,270 |
| 2024-10-16 | 8.600 | 8.900 | 8.520 | 8.800 | 8.694 | 9,547,727 |
| 2024-10-15 | 9.000 | 9.150 | 8.730 | 8.760 | 8.654 | 13,789,900 |
| 2024-10-14 | 8.800 | 9.120 | 8.450 | 9.090 | 8.980 | 19,511,211 |
| 2024-10-11 | 9.480 | 9.480 | 8.840 | 8.840 | 8.733 | 20,933,570 |
| 2024-10-10 | 9.780 | 10.220 | 9.510 | 9.820 | 9.701 | 33,860,281 |
| 2024-10-09 | 9.970 | 10.280 | 9.340 | 9.500 | 9.385 | 35,624,246 |
| 2024-10-08 | 10.120 | 10.120 | 9.270 | 10.120 | 9.998 | 42,503,129 |
| 2024-09-30 | 8.580 | 9.210 | 8.500 | 9.200 | 9.089 | 35,564,379 |
| 2024-09-27 | 8.120 | 8.660 | 8.010 | 8.370 | 8.269 | 27,526,039 |
| 2024-09-26 | 8.020 | 8.110 | 7.880 | 8.080 | 7.982 | 23,116,689 |
| 2024-09-25 | 7.730 | 8.170 | 7.710 | 8.070 | 7.972 | 29,074,740 |
| 2024-09-24 | 7.690 | 7.800 | 7.470 | 7.780 | 7.686 | 22,790,779 |
| 2024-09-23 | 7.800 | 7.900 | 7.620 | 7.730 | 7.637 | 20,078,270 |
| 2024-09-20 | 7.460 | 7.780 | 7.450 | 7.770 | 7.676 | 23,302,090 |
| 2024-09-19 | 7.450 | 7.530 | 7.270 | 7.470 | 7.380 | 16,930,670 |
| 2024-09-18 | 7.180 | 7.390 | 7.110 | 7.370 | 7.281 | 15,265,690 |
| 2024-09-13 | 7.100 | 7.400 | 6.990 | 7.390 | 7.301 | 16,451,510 |
| 2024-09-12 | 7.190 | 7.280 | 7.080 | 7.150 | 7.064 | 12,564,320 |
| 2024-09-11 | 7.420 | 7.670 | 7.200 | 7.220 | 7.133 | 21,915,090 |
| 2024-09-10 | 7.200 | 7.300 | 7.090 | 7.290 | 7.202 | 9,385,642 |
| 2024-09-09 | 7.000 | 7.310 | 6.950 | 7.250 | 7.162 | 12,132,350 |
| 2024-09-06 | 7.280 | 7.350 | 7.060 | 7.090 | 7.004 | 12,402,410 |
| 2024-09-05 | 7.240 | 7.410 | 7.210 | 7.350 | 7.261 | 18,624,279 |
| 2024-09-04 | 7.110 | 7.270 | 7.080 | 7.190 | 7.103 | 9,798,606 |
| 2024-09-03 | 7.070 | 7.190 | 7.030 | 7.180 | 7.093 | 11,847,090 |
| 2024-09-02 | 7.050 | 7.210 | 7.010 | 7.050 | 6.965 | 13,384,810 |
| 2024-08-30 | 7.000 | 7.260 | 6.950 | 7.140 | 7.054 | 19,735,609 |
| 2024-08-29 | 6.990 | 7.090 | 6.900 | 7.090 | 7.004 | 19,298,439 |
| 2024-08-28 | 7.300 | 7.550 | 6.990 | 7.190 | 7.103 | 31,488,670 |
| 2024-08-27 | 6.600 | 7.330 | 6.490 | 7.330 | 7.241 | 18,222,480 |
| 2024-08-26 | 6.620 | 6.720 | 6.530 | 6.660 | 6.579 | 3,927,102 |
| 2024-08-23 | 6.830 | 6.830 | 6.480 | 6.670 | 6.589 | 5,730,368 |
| 2024-08-22 | 6.740 | 6.800 | 6.510 | 6.560 | 6.481 | 4,120,196 |
| 2024-08-21 | 6.820 | 6.890 | 6.720 | 6.740 | 6.659 | 2,540,908 |
| 2024-08-20 | 6.950 | 6.980 | 6.780 | 6.820 | 6.738 | 3,739,100 |
| 2024-08-19 | 6.880 | 7.080 | 6.880 | 6.970 | 6.886 | 4,285,960 |
| 2024-08-16 | 6.960 | 7.000 | 6.900 | 6.920 | 6.836 | 3,829,204 |
| 2024-08-15 | 6.770 | 7.010 | 6.700 | 6.940 | 6.856 | 7,052,944 |
| 2024-08-14 | 6.760 | 6.810 | 6.720 | 6.780 | 6.698 | 3,645,880 |
| 2024-08-13 | 6.650 | 6.750 | 6.600 | 6.750 | 6.668 | 3,978,592 |
| 2024-08-12 | 7.050 | 7.050 | 6.590 | 6.660 | 6.579 | 7,078,770 |
| 2024-08-09 | 6.970 | 7.040 | 6.800 | 6.830 | 6.747 | 5,260,688 |
| 2024-08-08 | 6.980 | 7.020 | 6.780 | 6.980 | 6.896 | 7,185,125 |
| 2024-08-07 | 7.250 | 7.260 | 6.900 | 6.980 | 6.896 | 9,149,702 |
| 2024-08-06 | 7.120 | 7.260 | 7.110 | 7.240 | 7.152 | 4,305,936 |
| 2024-08-05 | 7.330 | 7.420 | 7.090 | 7.100 | 7.014 | 6,116,022 |
| 2024-08-02 | 7.500 | 7.580 | 7.350 | 7.370 | 7.281 | 3,833,649 |
| 2024-08-01 | 7.560 | 7.630 | 7.500 | 7.550 | 7.459 | 4,217,688 |
| 2024-07-31 | 7.360 | 7.600 | 7.350 | 7.560 | 7.469 | 5,773,612 |
| 2024-07-30 | 7.340 | 7.420 | 7.260 | 7.380 | 7.291 | 3,092,028 |
| 2024-07-29 | 7.270 | 7.430 | 7.190 | 7.360 | 7.271 | 4,115,176 |
| 2024-07-26 | 7.110 | 7.260 | 7.100 | 7.260 | 7.172 | 3,459,924 |
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.