Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.680	11.820	11.310	11.740	11.655	4,776,183
2024-01-22	12.550	12.610	11.560	11.620	11.536	5,119,201
2024-01-19	12.800	12.830	12.510	12.530	12.440	3,093,560
2024-01-18	12.900	13.050	12.400	12.770	12.678	5,202,540
2024-01-17	13.250	13.250	13.010	13.010	12.916	2,535,860
2024-01-16	13.250	13.290	13.040	13.260	13.164	2,811,963
2024-01-15	13.280	13.430	13.160	13.270	13.174	3,099,420
2024-01-12	13.420	13.470	13.280	13.310	13.214	2,927,780
2024-01-11	13.140	13.510	13.070	13.440	13.343	3,978,100
2024-01-10	13.160	13.320	12.920	13.150	13.055	3,501,600
2024-01-09	13.180	13.400	13.110	13.230	13.135	3,717,780
2024-01-08	13.540	13.570	13.280	13.280	13.184	3,160,857
2024-01-05	13.700	13.790	13.440	13.540	13.442	2,642,806
2024-01-04	13.700	13.820	13.550	13.680	13.581	2,667,200
2024-01-03	13.640	13.820	13.620	13.700	13.601	2,914,620
2024-01-02	13.700	13.860	13.530	13.690	13.591	3,442,880
2023-12-29	13.460	13.740	13.360	13.680	13.581	3,811,066
2023-12-28	12.990	13.430	12.830	13.360	13.264	4,258,546
2023-12-27	12.870	13.060	12.830	13.040	12.946	2,936,766
2023-12-26	13.150	13.230	12.820	12.890	12.797	2,924,600
2023-12-25	13.400	13.580	13.100	13.170	13.075	3,826,531
2023-12-22	13.820	13.820	13.330	13.370	13.274	4,709,290
2023-12-21	13.730	13.930	13.540	13.780	13.681	3,327,537
2023-12-20	14.110	14.140	13.610	13.630	13.532	3,476,720
2023-12-19	14.000	14.130	13.880	14.080	13.979	2,815,829
2023-12-18	14.180	14.230	13.860	13.920	13.820	3,385,261
2023-12-15	14.360	14.440	14.150	14.250	14.147	2,924,340
2023-12-14	14.450	14.550	14.280	14.310	14.207	2,852,079
2023-12-13	14.520	14.540	14.320	14.340	14.237	2,627,144
2023-12-12	14.500	14.580	14.390	14.530	14.425	4,248,350
2023-12-11	14.190	14.520	14.030	14.500	14.396	4,991,163
2023-12-08	14.320	14.430	14.220	14.230	14.127	3,572,799
2023-12-07	14.010	14.360	13.980	14.320	14.217	4,497,745
2023-12-06	13.910	14.180	13.780	14.030	13.929	3,476,917
2023-12-05	14.380	14.420	13.930	13.930	13.830	4,692,380
2023-12-04	14.310	14.580	14.310	14.430	14.326	4,567,562
2023-12-01	13.940	14.310	13.830	14.260	14.157	3,930,420
2023-11-30	14.050	14.110	13.800	13.920	13.820	2,808,460
2023-11-29	14.160	14.260	14.030	14.030	13.929	2,890,240
2023-11-28	14.140	14.320	13.980	14.170	14.068	3,445,077
2023-11-27	14.050	14.290	14.050	14.150	14.048	3,424,540
2023-11-24	14.380	14.470	14.050	14.080	13.979	4,044,919
2023-11-23	14.240	14.490	14.120	14.440	14.336	3,750,901
2023-11-22	14.270	14.610	14.270	14.290	14.187	3,981,700
2023-11-21	14.580	14.710	14.340	14.390	14.286	4,482,646
2023-11-20	14.560	14.640	14.500	14.590	14.485	3,784,480
2023-11-17	14.430	14.560	14.430	14.520	14.415	3,520,343
2023-11-16	14.420	14.640	14.350	14.480	14.376	5,045,800
2023-11-15	14.640	14.730	14.450	14.490	14.386	5,134,680
2023-11-14	14.440	14.590	14.320	14.540	14.435	4,839,217
2023-11-13	14.140	14.430	14.110	14.400	14.296	4,687,526
2023-11-10	14.170	14.170	14.020	14.020	13.919	3,158,560
2023-11-09	14.170	14.350	14.090	14.180	14.078	4,835,280
2023-11-08	14.170	14.380	14.050	14.200	14.098	6,035,220
2023-11-07	13.950	14.180	13.910	14.140	14.038	5,306,915
2023-11-06	13.920	14.030	13.880	14.000	13.899	5,436,663
2023-11-03	13.670	13.930	13.630	13.820	13.720	3,334,340
2023-11-02	13.840	13.930	13.600	13.620	13.522	4,279,859
2023-11-01	13.840	13.990	13.770	13.830	13.730	4,941,269
2023-10-31	13.810	13.950	13.700	13.790	13.691	4,641,878

← NewerPage 12 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.