Guangdong Tecsun Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.710 | 8.150 | 7.630 | 8.050 | 8.050 | 45,309,663 |
| 2026-10-19 | 7.690 | 8.500 | 7.620 | 7.990 | 7.990 | 52,691,501 |
| 2026-10-16 | 7.630 | 7.980 | 7.520 | 7.730 | 7.730 | 19,915,021 |
| 2026-10-15 | 7.410 | 7.770 | 7.330 | 7.690 | 7.690 | 21,173,305 |
| 2026-10-14 | 7.650 | 7.730 | 7.540 | 7.560 | 7.560 | 16,249,488 |
| 2026-10-13 | 7.680 | 7.920 | 7.600 | 7.690 | 7.690 | 35,672,734 |
| 2026-10-12 | 7.380 | 8.020 | 7.260 | 8.020 | 8.020 | 29,928,729 |
| 2026-10-09 | 7.150 | 7.320 | 6.930 | 7.290 | 7.290 | 6,656,620 |
| 2026-10-08 | 7.090 | 7.370 | 7.010 | 7.150 | 7.150 | 6,340,630 |
| 2026-09-30 | 7.150 | 7.160 | 6.990 | 7.030 | 7.030 | 3,874,412 |
| 2026-09-29 | 6.960 | 7.210 | 6.930 | 7.130 | 7.130 | 4,631,733 |
| 2026-09-28 | 7.000 | 7.040 | 6.890 | 6.980 | 6.980 | 3,200,980 |
| 2026-09-24 | 7.030 | 7.090 | 6.970 | 7.000 | 7.000 | 2,908,000 |
| 2026-09-23 | 7.120 | 7.150 | 7.020 | 7.020 | 7.020 | 3,360,458 |
| 2026-09-22 | 7.090 | 7.200 | 7.030 | 7.130 | 7.130 | 5,375,912 |
| 2026-09-21 | 6.850 | 7.050 | 6.840 | 7.020 | 7.020 | 5,065,633 |
| 2026-09-18 | 6.860 | 6.960 | 6.810 | 6.840 | 6.840 | 4,284,320 |
| 2026-09-17 | 6.880 | 6.910 | 6.740 | 6.860 | 6.860 | 3,328,628 |
| 2026-09-16 | 6.800 | 6.900 | 6.730 | 6.850 | 6.850 | 3,079,840 |
| 2026-09-15 | 7.010 | 7.080 | 6.790 | 6.810 | 6.810 | 4,366,400 |
| 2026-09-14 | 7.000 | 7.100 | 6.990 | 7.010 | 7.010 | 3,442,160 |
| 2026-09-11 | 7.080 | 7.100 | 6.940 | 7.000 | 7.000 | 4,808,862 |
| 2026-09-10 | 7.220 | 7.230 | 7.100 | 7.130 | 7.130 | 3,596,142 |
| 2026-09-09 | 7.340 | 7.380 | 7.180 | 7.220 | 7.220 | 4,415,698 |
| 2026-09-08 | 7.340 | 7.430 | 7.310 | 7.360 | 7.360 | 3,548,106 |
| 2026-09-07 | 7.350 | 7.440 | 7.310 | 7.350 | 7.350 | 5,650,224 |
| 2026-09-04 | 7.390 | 7.600 | 7.370 | 7.390 | 7.390 | 6,763,732 |
| 2026-09-03 | 7.480 | 7.540 | 7.300 | 7.340 | 7.340 | 5,167,200 |
| 2026-09-02 | 7.350 | 7.490 | 7.290 | 7.460 | 7.460 | 6,137,870 |
| 2026-09-01 | 7.240 | 7.410 | 7.240 | 7.390 | 7.390 | 6,080,664 |
| 2026-08-31 | 7.090 | 7.270 | 7.090 | 7.270 | 7.270 | 5,519,800 |
| 2026-08-28 | 7.220 | 7.260 | 7.160 | 7.160 | 7.160 | 4,870,840 |
| 2026-08-27 | 7.180 | 7.260 | 7.150 | 7.170 | 7.170 | 5,343,200 |
| 2026-08-26 | 7.170 | 7.280 | 7.080 | 7.240 | 7.240 | 7,914,496 |
| 2026-08-25 | 6.860 | 7.290 | 6.800 | 7.190 | 7.190 | 11,439,200 |
| 2026-08-24 | 6.870 | 6.990 | 6.800 | 6.860 | 6.860 | 4,446,800 |
| 2026-08-21 | 6.900 | 6.960 | 6.840 | 6.940 | 6.940 | 3,743,156 |
| 2026-08-20 | 6.900 | 6.990 | 6.840 | 6.940 | 6.940 | 4,535,384 |
| 2026-08-19 | 7.050 | 7.050 | 6.820 | 6.830 | 6.830 | 5,203,738 |
| 2026-08-18 | 7.090 | 7.120 | 6.990 | 7.080 | 7.080 | 5,061,952 |
| 2026-08-17 | 7.150 | 7.150 | 7.010 | 7.110 | 7.110 | 4,456,112 |
| 2026-08-14 | 7.090 | 7.160 | 6.980 | 7.150 | 7.150 | 6,621,170 |
| 2026-08-13 | 7.230 | 7.280 | 7.100 | 7.100 | 7.100 | 7,723,004 |
| 2026-08-12 | 7.190 | 7.310 | 7.110 | 7.210 | 7.210 | 8,039,998 |
| 2026-08-11 | 7.280 | 7.300 | 7.100 | 7.140 | 7.140 | 8,882,063 |
| 2026-08-10 | 7.190 | 7.290 | 7.000 | 7.290 | 7.290 | 12,837,227 |
| 2026-08-07 | 7.230 | 7.290 | 6.980 | 7.160 | 7.160 | 17,695,025 |
| 2026-08-06 | 7.530 | 7.680 | 7.210 | 7.350 | 7.350 | 27,954,863 |
| 2026-08-05 | 6.990 | 7.580 | 6.850 | 7.580 | 7.580 | 10,690,266 |
| 2026-08-04 | 6.830 | 7.030 | 6.830 | 6.890 | 6.890 | 7,351,646 |
| 2026-08-03 | 6.760 | 6.840 | 6.680 | 6.810 | 6.810 | 9,372,424 |
| 2026-07-31 | 6.660 | 6.840 | 6.630 | 6.750 | 6.750 | 6,145,600 |
| 2026-07-30 | 6.550 | 6.730 | 6.550 | 6.570 | 6.570 | 5,594,800 |
| 2026-07-29 | 6.570 | 6.660 | 6.530 | 6.590 | 6.590 | 4,915,798 |
| 2026-07-28 | 6.280 | 6.550 | 6.260 | 6.540 | 6.540 | 7,354,456 |
| 2026-07-27 | 6.130 | 6.370 | 6.120 | 6.330 | 6.330 | 3,764,498 |
| 2026-07-24 | 6.400 | 6.400 | 6.160 | 6.170 | 6.170 | 4,187,686 |
| 2026-07-23 | 6.250 | 6.460 | 6.240 | 6.430 | 6.430 | 4,245,876 |
| 2026-07-22 | 6.400 | 6.430 | 6.270 | 6.300 | 6.300 | 3,936,046 |
| 2026-07-21 | 6.390 | 6.470 | 6.190 | 6.400 | 6.400 | 7,160,582 |
Page 1 of 5 · 243 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.