Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.590	13.930	13.590	13.890	13.790	5,647,810
2023-10-27	13.550	13.880	13.420	13.670	13.572	7,491,890
2023-10-26	13.030	13.760	13.020	13.630	13.532	10,854,850
2023-10-25	12.930	13.250	12.850	13.080	12.986	4,150,430
2023-10-24	12.580	12.950	12.450	12.870	12.777	3,402,609
2023-10-23	13.010	13.080	12.420	12.570	12.479	4,739,512
2023-10-20	13.330	13.500	13.060	13.090	12.996	4,394,349
2023-10-19	13.590	13.800	13.380	13.400	13.303	5,015,423
2023-10-18	13.740	13.820	13.530	13.660	13.562	5,882,018
2023-10-17	13.770	14.050	13.660	13.940	13.840	10,986,290
2023-10-16	13.290	13.790	13.210	13.530	13.433	6,779,810
2023-10-13	13.400	13.460	13.310	13.340	13.244	2,925,797
2023-10-12	13.530	13.580	13.380	13.470	13.373	3,320,380
2023-10-11	13.400	13.560	13.250	13.430	13.333	5,270,440
2023-10-10	13.250	13.410	13.250	13.410	13.313	5,236,320
2023-10-09	13.250	13.290	13.080	13.250	13.155	4,194,220
2023-09-28	13.140	13.340	13.120	13.290	13.194	4,410,855
2023-09-27	13.120	13.200	12.980	13.110	13.016	3,354,547
2023-09-26	13.110	13.250	13.030	13.100	13.006	3,015,509
2023-09-25	13.270	13.320	13.080	13.100	13.006	3,547,060
2023-09-22	12.940	13.300	12.910	13.270	13.174	4,283,662
2023-09-21	13.130	13.180	13.000	13.000	12.906	3,075,731
2023-09-20	13.030	13.220	13.020	13.080	12.986	3,373,430
2023-09-19	13.300	13.380	13.000	13.030	12.936	3,490,900
2023-09-18	13.250	13.440	13.180	13.340	13.244	2,594,460
2023-09-15	13.420	13.480	13.270	13.330	13.234	3,252,020
2023-09-14	13.630	13.700	13.280	13.390	13.294	4,886,060
2023-09-13	14.010	14.010	13.530	13.630	13.532	5,678,578
2023-09-12	14.030	14.180	13.950	13.960	13.859	3,533,140
2023-09-11	14.020	14.190	13.810	14.100	13.998	5,421,864
2023-09-08	13.800	14.130	13.730	14.080	13.979	4,550,861
2023-09-07	13.900	14.360	13.860	13.990	13.889	8,382,152
2023-09-06	14.440	14.440	13.710	13.900	13.800	10,774,100
2023-09-05	14.600	14.630	14.290	14.440	14.336	7,005,259
2023-09-04	14.600	14.730	14.370	14.660	14.554	8,484,283
2023-09-01	15.100	15.190	14.440	14.570	14.465	12,092,020
2023-08-31	15.610	15.610	15.120	15.150	15.041	9,492,693
2023-08-30	15.250	15.640	15.050	15.450	15.339	16,655,779
2023-08-29	14.410	15.770	14.290	15.540	15.428	21,485,770
2023-08-28	15.880	16.400	14.700	14.840	14.733	21,082,350
2023-08-25	14.690	15.280	14.480	14.880	14.773	16,057,580
2023-08-24	14.510	15.210	14.470	14.830	14.723	12,633,740
2023-08-23	14.510	14.870	14.450	14.490	14.386	7,018,637
2023-08-22	14.330	14.650	14.260	14.640	14.535	7,408,982
2023-08-21	14.200	14.600	14.120	14.260	14.157	5,377,771
2023-08-18	14.810	14.910	14.310	14.310	14.207	8,916,339
2023-08-17	14.850	14.940	14.480	14.800	14.693	6,148,998
2023-08-16	14.990	15.410	14.600	14.900	14.793	8,210,857
2023-08-15	15.250	15.310	14.660	14.990	14.882	8,268,295
2023-08-14	15.290	15.400	15.030	15.300	15.190	7,604,250
2023-08-11	15.870	15.870	15.380	15.420	15.309	8,962,730
2023-08-10	15.950	16.060	15.680	15.990	15.875	10,628,070
2023-08-09	15.700	16.270	15.650	16.120	16.004	15,326,910
2023-08-08	15.850	15.900	15.580	15.650	15.537	6,927,656
2023-08-07	15.740	16.030	15.660	15.970	15.855	10,620,800
2023-08-04	15.180	15.960	15.180	15.910	15.795	15,902,500
2023-08-03	15.150	15.250	15.020	15.180	15.071	3,927,202
2023-08-02	15.060	15.260	14.990	15.170	15.061	4,440,030
2023-08-01	15.030	15.230	14.810	15.110	15.001	5,989,960
2023-07-31	14.890	15.150	14.730	15.030	14.922	5,955,234

← NewerPage 13 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.