Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.570	14.970	14.480	14.900	14.793	5,548,475
2023-07-27	14.920	14.950	14.550	14.570	14.465	3,702,759
2023-07-26	15.100	15.100	14.830	14.880	14.773	3,100,280
2023-07-25	14.980	15.150	14.860	15.100	14.991	3,518,719
2023-07-24	14.660	14.950	14.560	14.870	14.763	3,617,068
2023-07-21	14.850	15.030	14.700	14.700	14.594	3,447,400
2023-07-20	15.180	15.240	14.860	14.920	14.813	3,682,933
2023-07-19	15.180	15.360	15.110	15.250	15.140	2,963,920
2023-07-18	15.230	15.300	15.060	15.120	15.011	3,207,432
2023-07-17	15.200	15.420	15.140	15.250	15.140	3,759,220
2023-07-14	14.930	15.460	14.930	15.270	15.160	5,433,974
2023-07-13	14.900	15.060	14.760	15.000	14.892	3,142,282
2023-07-12	15.150	15.240	14.770	14.790	14.683	4,665,158
2023-07-11	15.060	15.240	14.930	15.160	15.051	3,543,518
2023-07-10	15.020	15.160	14.890	15.030	14.922	3,021,854
2023-07-07	15.190	15.200	14.770	14.970	14.862	4,711,238
2023-07-06	15.240	15.540	15.160	15.230	15.120	4,360,059
2023-07-05	15.570	15.660	15.240	15.280	15.170	4,411,175
2023-07-04	15.510	15.740	15.470	15.570	15.458	4,371,719
2023-07-03	15.630	15.720	15.160	15.510	15.398	5,542,430
2023-06-30	15.320	15.670	15.280	15.540	15.428	6,470,362
2023-06-29	15.250	15.570	15.170	15.460	15.349	4,891,077
2023-06-28	15.680	15.700	14.930	15.310	15.200	8,431,128
2023-06-27	15.550	15.850	15.510	15.680	15.567	4,583,820
2023-06-26	16.070	16.300	15.430	15.430	15.319	8,033,034
2023-06-21	16.680	16.680	16.070	16.080	15.964	6,232,135
2023-06-20	16.610	16.770	16.490	16.620	16.500	6,627,479
2023-06-19	16.600	16.890	16.500	16.760	16.639	8,113,531
2023-06-16	16.310	16.680	16.100	16.560	16.441	7,572,978
2023-06-15	16.590	16.700	16.320	16.320	16.202	7,647,904
2023-06-14	16.790	16.870	16.580	16.620	16.500	7,898,287
2023-06-13	16.760	16.930	16.370	16.820	16.699	10,194,430
2023-06-12	16.720	16.810	16.500	16.770	16.649	10,753,230
2023-06-09	16.520	16.810	16.410	16.640	16.520	8,249,466
2023-06-08	16.610	16.820	16.380	16.590	16.470	7,455,043
2023-06-07	16.120	16.830	16.050	16.690	16.570	11,105,120
2023-06-06	16.440	16.650	16.020	16.100	15.984	8,285,262
2023-06-05	16.480	16.660	16.400	16.460	16.341	6,027,009
2023-06-02	16.470	16.830	16.400	16.440	16.322	9,026,304
2023-06-01	16.430	16.640	16.300	16.470	16.351	11,132,720
2023-05-31	15.930	16.580	15.850	16.440	16.322	13,996,340
2023-05-30	15.190	15.960	15.090	15.960	15.845	11,322,870
2023-05-29	15.500	15.610	15.210	15.270	15.160	6,602,796
2023-05-26	15.100	15.500	15.000	15.440	15.329	5,818,023
2023-05-25	15.430	15.700	14.980	15.220	15.110	7,230,408
2023-05-24	15.400	15.650	15.270	15.440	15.329	6,449,583
2023-05-23	15.640	15.690	15.380	15.400	15.289	6,045,428
2023-05-22	16.150	16.200	15.620	15.640	15.527	6,895,572
2023-05-19	16.230	16.290	15.920	16.130	16.014	8,499,452
2023-05-18	15.380	16.300	15.360	16.280	16.163	14,950,110
2023-05-17	15.000	15.440	15.000	15.370	15.259	7,242,810
2023-05-16	15.770	15.830	15.010	15.070	14.961	11,419,290
2023-05-15	16.090	16.130	15.310	15.730	15.617	12,953,910
2023-05-12	16.120	16.440	15.980	15.990	15.875	10,568,880
2023-05-11	16.350	16.630	16.050	16.200	16.083	10,644,840
2023-05-10	16.260	16.750	16.090	16.310	16.192	12,836,750
2023-05-09	16.380	16.940	16.250	16.340	16.222	16,929,311
2023-05-08	17.010	17.040	16.600	16.730	16.609	19,936,340
2023-05-05	16.700	17.280	16.520	17.120	16.997	24,150,471
2023-05-04	16.360	16.900	16.210	16.670	16.550	16,634,420

← NewerPage 14 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.