Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.950	16.690	15.900	16.610	16.490	19,786,500
2023-04-27	16.250	16.620	15.800	16.080	15.964	20,669,551
2023-04-26	15.500	16.890	15.500	16.080	15.964	32,656,230
2023-04-25	14.440	15.490	14.280	14.880	14.773	13,689,110
2023-04-24	14.180	14.800	14.180	14.440	14.336	11,280,950
2023-04-21	15.260	15.290	14.160	14.170	14.068	15,143,940
2023-04-20	15.400	15.540	15.290	15.350	15.239	6,286,083
2023-04-19	15.240	15.740	15.210	15.400	15.289	8,388,564
2023-04-18	15.760	15.800	15.270	15.350	15.239	8,507,100
2023-04-17	16.030	16.150	15.540	15.680	15.567	9,899,780
2023-04-14	16.280	16.490	15.800	16.150	16.034	11,953,380
2023-04-13	16.300	16.520	16.050	16.110	15.994	16,229,520
2023-04-12	15.500	16.390	15.430	16.340	16.222	19,234,750
2023-04-11	15.320	15.640	15.180	15.530	15.418	10,817,180
2023-04-10	15.920	16.000	15.260	15.300	15.190	12,079,940
2023-04-07	15.860	16.250	15.720	16.020	15.905	13,176,500
2023-04-06	15.850	15.920	15.580	15.740	15.627	12,707,290
2023-04-04	15.660	16.180	15.600	15.990	15.875	21,830,471
2023-04-03	15.320	15.680	15.180	15.660	15.547	13,714,200
2023-03-31	15.220	15.460	14.940	15.370	15.259	12,411,810
2023-03-30	15.420	15.870	15.180	15.300	15.190	16,014,250
2023-03-29	15.190	15.630	15.000	15.520	15.408	14,904,610
2023-03-28	15.330	15.430	14.980	15.150	15.041	9,688,349
2023-03-27	15.250	15.500	15.060	15.450	15.339	13,530,320
2023-03-24	15.130	15.390	14.980	15.340	15.229	15,405,080
2023-03-23	14.780	15.080	14.760	15.070	14.961	12,460,360
2023-03-22	14.790	15.110	14.610	15.110	15.001	13,217,690
2023-03-21	14.510	14.870	14.110	14.740	14.634	12,761,860
2023-03-20	15.010	15.210	14.710	14.850	14.743	11,285,170
2023-03-17	15.120	15.270	14.980	15.060	14.951	17,992,029
2023-03-16	14.580	15.430	14.320	15.050	14.942	17,705,061
2023-03-15	14.760	14.950	14.620	14.710	14.604	9,268,948
2023-03-14	15.010	15.130	14.530	14.750	14.644	12,203,140
2023-03-13	14.750	14.990	14.500	14.990	14.882	12,907,480
2023-03-10	14.400	14.850	14.360	14.630	14.525	8,668,440
2023-03-09	14.260	14.630	14.070	14.600	14.495	7,859,359
2023-03-08	13.900	14.280	13.830	14.260	14.157	5,347,136
2023-03-07	14.310	14.370	13.890	13.890	13.790	5,877,296
2023-03-06	14.480	14.500	14.250	14.320	14.217	4,241,237
2023-03-03	14.570	14.770	14.260	14.460	14.356	5,629,143
2023-03-02	14.560	14.790	14.530	14.640	14.535	6,588,035
2023-03-01	14.400	14.630	14.190	14.630	14.525	9,451,415
2023-02-28	14.070	14.280	13.910	14.100	13.998	6,307,768
2023-02-27	14.130	14.210	13.760	13.790	13.691	5,393,752
2023-02-24	14.250	14.370	14.120	14.190	14.088	4,511,865
2023-02-23	14.410	14.440	14.110	14.190	14.088	5,496,789
2023-02-22	14.210	14.550	14.160	14.490	14.386	5,769,264
2023-02-21	14.580	14.920	14.300	14.390	14.286	10,858,020
2023-02-20	14.300	14.350	14.020	14.310	14.207	5,036,105
2023-02-17	14.570	14.750	14.080	14.160	14.058	7,600,847
2023-02-16	14.900	15.100	14.430	14.650	14.544	9,906,064
2023-02-15	14.570	14.980	14.530	14.890	14.783	8,606,057
2023-02-14	14.790	14.880	14.450	14.580	14.475	8,631,965
2023-02-13	14.800	14.880	14.640	14.760	14.654	5,938,771
2023-02-10	14.940	15.170	14.720	14.830	14.723	7,317,407
2023-02-09	14.560	15.020	14.480	14.990	14.882	9,078,613
2023-02-08	14.900	14.900	14.490	14.620	14.515	8,577,497
2023-02-07	14.690	14.980	14.560	14.930	14.822	8,547,486
2023-02-06	14.600	14.850	14.480	14.780	14.674	9,197,512
2023-02-03	14.300	14.680	14.270	14.610	14.505	8,479,045

← NewerPage 15 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.