Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.550	11.880	11.500	11.660	11.620	4,451,120
2024-07-24	11.960	12.170	11.600	11.660	11.620	6,089,600
2024-07-23	12.390	12.590	12.040	12.170	12.129	5,809,307
2024-07-22	12.240	12.490	12.190	12.400	12.358	5,185,580
2024-07-19	12.030	12.320	11.980	12.130	12.089	4,998,227
2024-07-18	12.390	12.390	11.840	12.090	12.049	6,710,707
2024-07-17	12.700	12.830	12.460	12.460	12.418	4,932,140
2024-07-16	12.640	12.920	12.590	12.790	12.746	5,499,232
2024-07-15	13.160	13.300	12.710	12.760	12.717	7,238,100
2024-07-12	13.110	13.620	13.100	13.380	13.334	8,626,920
2024-07-11	13.000	13.330	12.910	13.250	13.205	7,882,660
2024-07-10	12.800	13.050	12.680	12.800	12.756	7,268,436
2024-07-09	12.440	12.840	12.210	12.760	12.717	8,927,003
2024-07-08	12.850	12.890	12.340	12.390	12.348	9,100,887
2024-07-05	12.830	13.170	12.470	13.020	12.976	9,025,921
2024-07-04	13.240	13.720	12.770	12.780	12.736	10,795,050
2024-07-03	13.700	13.720	13.120	13.130	13.085	15,603,080
2024-07-02	13.090	14.120	13.020	13.910	13.863	22,457,090
2024-07-01	13.250	13.350	12.780	13.140	13.095	7,732,880
2024-06-28	13.130	13.550	13.090	13.250	13.205	9,002,906
2024-06-27	13.130	13.450	13.100	13.170	13.125	9,332,340
2024-06-26	12.700	13.280	12.620	13.260	13.215	8,282,820
2024-06-25	12.800	13.030	12.530	12.730	12.687	7,312,076
2024-06-24	12.900	13.180	12.660	12.960	12.916	8,532,009
2024-06-21	13.080	13.380	12.980	13.180	13.135	7,396,163
2024-06-20	13.580	13.800	13.180	13.190	13.145	14,623,880
2024-06-19	13.350	14.170	13.210	13.840	13.793	19,260,029
2024-06-18	13.040	13.300	13.010	13.280	13.235	7,007,694
2024-06-17	12.920	13.210	12.880	13.130	13.085	7,038,520
2024-06-14	12.740	13.180	12.520	13.090	13.045	8,903,046
2024-06-13	12.600	12.780	12.480	12.660	12.617	3,767,660
2024-06-12	12.490	12.750	12.400	12.620	12.577	4,246,298
2024-06-11	12.050	12.510	11.900	12.490	12.447	3,888,830
2024-06-07	12.100	12.360	12.100	12.190	12.148	4,077,660
2024-06-06	12.500	12.670	11.850	12.000	11.959	7,346,227
2024-06-05	12.950	12.960	12.480	12.500	12.457	6,345,400
2024-06-04	12.670	12.950	12.340	12.930	12.886	6,499,367
2024-06-03	12.800	12.840	12.430	12.620	12.577	4,302,195
2024-05-31	12.600	12.880	12.570	12.800	12.756	3,904,000
2024-05-30	12.530	12.740	12.420	12.520	12.477	3,234,650
2024-05-29	12.620	12.980	12.570	12.650	12.607	3,853,220
2024-05-28	12.820	12.880	12.610	12.700	12.657	3,689,460
2024-05-27	12.650	12.880	12.320	12.880	12.836	6,475,380
2024-05-24	12.920	12.970	12.600	12.630	12.587	5,424,300
2024-05-23	13.120	13.180	12.800	12.850	12.806	5,501,626
2024-05-22	13.060	13.200	12.950	13.170	13.125	4,801,785
2024-05-21	13.270	13.270	13.000	13.130	13.035	8,425,180
2024-05-20	13.050	13.450	12.940	13.450	13.353	12,403,520
2024-05-17	12.830	12.940	12.750	12.930	12.837	3,973,240
2024-05-16	12.780	12.990	12.780	12.840	12.747	3,935,980
2024-05-15	12.780	12.930	12.600	12.780	12.688	4,083,860
2024-05-14	12.700	12.890	12.650	12.790	12.698	4,187,908
2024-05-13	13.080	13.080	12.570	12.650	12.559	7,460,968
2024-05-10	13.120	13.190	12.950	13.100	13.006	6,338,220
2024-05-09	13.140	13.180	12.990	13.030	12.936	7,442,167
2024-05-08	13.090	13.360	12.970	13.080	12.986	8,165,728
2024-05-07	13.220	13.260	12.960	13.110	13.016	9,805,833
2024-05-06	13.240	13.350	13.030	13.280	13.184	13,789,360
2024-04-30	12.900	13.430	12.860	13.140	13.045	15,245,060
2024-04-29	12.940	13.200	12.580	12.900	12.807	20,078,020

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-27	0.0500 CNY
2024-05-22	0.0500 CNY
2022-05-31	0.1800 CNY
2021-06-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.