Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.280	12.770	12.280	12.370	12.281	5,405,916
2022-08-02	12.990	12.990	12.140	12.270	12.182	6,481,756
2022-08-01	13.090	13.190	12.890	13.090	12.996	3,035,761
2022-07-29	13.160	13.260	13.020	13.060	12.966	3,618,961
2022-07-28	13.390	13.390	13.130	13.160	13.065	4,584,174
2022-07-27	13.300	13.420	13.160	13.180	13.085	3,897,448
2022-07-26	13.010	13.430	13.010	13.270	13.174	7,053,135
2022-07-25	13.200	13.350	12.880	12.950	12.857	3,581,963
2022-07-22	13.220	13.460	12.880	13.000	12.906	4,153,161
2022-07-21	13.080	13.290	13.070	13.140	13.045	4,521,792
2022-07-20	13.090	13.190	12.880	13.140	13.045	5,549,530
2022-07-19	12.480	12.990	12.450	12.950	12.857	6,014,742
2022-07-18	12.090	12.570	12.050	12.550	12.460	4,602,929
2022-07-15	12.430	12.450	12.030	12.030	11.943	4,083,298
2022-07-14	12.480	12.540	12.270	12.440	12.350	2,304,894
2022-07-13	12.280	12.490	12.230	12.400	12.311	2,832,206
2022-07-12	12.590	12.660	12.200	12.220	12.132	3,760,952
2022-07-11	12.810	12.920	12.470	12.590	12.499	3,986,957
2022-07-08	12.820	13.030	12.690	12.860	12.767	4,304,685
2022-07-07	12.840	12.920	12.680	12.680	12.589	3,342,421
2022-07-06	12.880	12.990	12.620	12.680	12.589	3,875,905
2022-07-05	13.260	13.310	12.700	12.880	12.787	6,365,981
2022-07-04	13.210	13.350	13.010	13.180	13.085	4,255,884
2022-07-01	13.340	13.490	13.140	13.170	13.075	4,407,960
2022-06-30	13.410	13.540	13.310	13.330	13.234	5,165,185
2022-06-29	13.690	13.780	13.370	13.370	13.274	7,113,401
2022-06-28	13.440	13.650	13.210	13.640	13.542	7,032,318
2022-06-27	13.450	13.590	13.290	13.400	13.303	4,970,377
2022-06-24	13.500	13.650	13.370	13.410	13.313	5,934,650
2022-06-23	13.230	13.480	13.040	13.400	13.303	5,557,827
2022-06-22	13.560	13.600	13.100	13.130	13.035	6,175,960
2022-06-21	13.480	13.780	13.320	13.540	13.442	8,383,138
2022-06-20	13.370	13.520	13.300	13.360	13.264	4,597,116
2022-06-17	13.360	13.550	13.060	13.320	13.224	5,408,658
2022-06-16	13.470	13.740	13.360	13.470	13.373	7,589,533
2022-06-15	13.190	13.830	13.170	13.470	13.373	11,504,600
2022-06-14	13.190	13.210	12.550	13.190	13.095	8,022,469
2022-06-13	13.020	13.360	13.020	13.300	13.204	4,947,807
2022-06-10	12.880	13.250	12.880	13.190	13.095	5,054,156
2022-06-09	13.290	13.290	12.970	13.130	13.035	5,421,661
2022-06-08	13.310	13.560	12.980	13.230	13.135	6,254,814
2022-06-07	13.860	13.970	13.200	13.310	13.214	7,744,603
2022-06-06	13.380	13.870	13.370	13.700	13.601	7,152,436
2022-06-02	13.100	13.420	12.930	13.350	13.254	8,645,330
2022-06-01	13.060	13.370	13.000	13.080	12.986	6,211,591
2022-05-31	13.100	13.100	12.650	13.020	12.926	5,273,911
2022-05-30	23.600	23.700	23.160	23.680	12.961	5,614,231
2022-05-27	23.960	23.980	23.050	23.420	12.819	7,343,318
2022-05-26	23.900	24.080	23.260	23.680	12.961	9,081,519
2022-05-25	22.430	24.170	22.430	24.160	13.224	15,412,833
2022-05-24	23.830	23.890	22.000	22.030	12.058	8,076,745
2022-05-23	23.500	23.770	23.310	23.710	12.978	5,446,555
2022-05-20	23.100	23.430	23.000	23.350	12.781	5,736,062
2022-05-19	22.900	23.070	22.610	22.900	12.535	4,840,758
2022-05-18	23.300	23.690	23.130	23.150	12.671	6,200,745
2022-05-17	23.160	23.170	22.570	22.890	12.529	4,633,583
2022-05-16	23.110	23.400	22.730	23.110	12.649	5,170,846
2022-05-13	23.340	23.420	22.880	22.990	12.584	3,744,573
2022-05-12	22.950	23.410	22.820	23.110	12.649	4,579,491
2022-05-11	23.040	23.710	22.910	22.920	12.545	7,549,359

← NewerPage 18 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.