Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.120	12.900	12.120	12.850	12.757	22,462,869
2024-04-25	12.600	13.130	12.290	12.300	12.211	22,489,199
2024-04-24	11.000	11.490	10.970	11.410	11.328	6,158,970
2024-04-23	10.840	11.180	10.750	10.960	10.881	4,949,790
2024-04-22	10.880	10.970	10.470	10.690	10.613	5,352,470
2024-04-19	10.940	10.980	10.480	10.760	10.682	3,974,548
2024-04-18	10.750	11.180	10.620	10.950	10.871	4,289,540
2024-04-17	10.160	10.770	10.160	10.750	10.673	4,522,675
2024-04-16	10.950	10.950	9.940	9.990	9.918	7,094,288
2024-04-15	11.220	11.230	10.720	10.980	10.901	5,882,624
2024-04-12	11.260	11.380	11.060	11.080	11.000	2,968,780
2024-04-11	11.040	11.440	11.040	11.220	11.139	3,203,520
2024-04-10	11.500	11.520	10.980	11.150	11.070	4,109,721
2024-04-09	11.460	11.640	11.360	11.480	11.397	3,113,471
2024-04-08	11.760	11.790	11.400	11.420	11.338	3,651,577
2024-04-03	12.000	12.020	11.630	11.780	11.695	3,684,727
2024-04-02	12.150	12.170	11.910	12.030	11.943	4,825,321
2024-04-01	11.930	12.190	11.850	12.150	12.062	5,724,277
2024-03-29	11.760	11.920	11.560	11.890	11.804	3,652,852
2024-03-28	11.360	11.910	11.320	11.760	11.675	4,860,837
2024-03-27	11.990	12.020	11.350	11.350	11.268	4,790,286
2024-03-26	12.250	12.270	11.800	11.990	11.904	4,610,020
2024-03-25	12.620	12.740	12.210	12.260	12.172	5,020,587
2024-03-22	12.770	12.790	12.380	12.650	12.559	5,813,944
2024-03-21	12.760	12.950	12.590	12.830	12.738	5,246,776
2024-03-20	12.550	12.800	12.530	12.770	12.678	4,558,391
2024-03-19	12.470	12.760	12.420	12.550	12.460	6,083,580
2024-03-18	12.350	12.520	12.220	12.510	12.420	5,402,635
2024-03-15	12.140	12.260	11.950	12.230	12.142	4,900,277
2024-03-14	12.430	12.460	11.930	12.120	12.033	8,989,698
2024-03-13	12.480	12.950	12.420	12.530	12.440	10,137,660
2024-03-12	12.230	12.340	12.070	12.340	12.251	3,959,103
2024-03-11	11.930	12.180	11.820	12.170	12.082	3,828,924
2024-03-08	11.860	11.980	11.660	11.920	11.834	3,515,627
2024-03-07	12.050	12.180	11.760	11.780	11.695	4,385,424
2024-03-06	12.050	12.240	11.840	12.050	11.963	4,760,614
2024-03-05	12.280	12.330	12.060	12.140	12.053	4,474,297
2024-03-04	12.460	12.600	12.110	12.370	12.281	6,071,650
2024-03-01	11.870	12.540	11.810	12.490	12.400	7,572,820
2024-02-29	11.530	11.930	11.530	11.880	11.794	6,317,984
2024-02-28	12.460	12.650	11.470	11.470	11.387	8,959,133
2024-02-27	11.960	12.450	11.840	12.440	12.350	4,997,056
2024-02-26	12.030	12.270	11.890	12.040	11.953	5,907,780
2024-02-23	11.640	12.060	11.550	12.040	11.953	5,688,986
2024-02-22	11.200	11.650	11.200	11.630	11.546	4,364,446
2024-02-21	11.020	11.690	11.000	11.270	11.189	5,474,840
2024-02-20	11.100	11.300	10.970	11.210	11.129	4,262,603
2024-02-19	11.000	11.260	10.730	11.240	11.159	9,143,326
2024-02-08	9.570	10.640	9.570	10.590	10.514	9,038,899
2024-02-07	9.720	10.070	9.240	9.570	9.501	8,165,865
2024-02-06	9.000	9.970	8.670	9.710	9.640	8,592,368
2024-02-05	10.260	10.310	8.780	9.090	9.025	11,204,490
2024-02-02	11.030	11.310	9.980	10.360	10.285	7,568,959
2024-02-01	11.270	11.400	10.830	10.990	10.911	7,224,332
2024-01-31	11.900	12.030	11.230	11.280	11.199	7,470,723
2024-01-30	12.260	12.780	12.060	12.090	12.003	6,699,290
2024-01-29	12.830	12.850	12.180	12.190	12.102	3,613,200
2024-01-26	12.640	12.880	12.400	12.590	12.499	5,338,142
2024-01-25	11.980	12.460	11.850	12.390	12.301	4,347,795
2024-01-24	11.740	11.990	11.340	11.930	11.844	4,130,042

← NewerPage 11 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.