Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.300	15.250	14.280	15.090	15.090	19,037,473
2026-07-20	14.500	14.860	14.080	14.310	14.310	9,518,506
2026-07-17	14.980	15.100	14.360	14.390	14.390	10,661,364
2026-07-16	14.760	15.340	14.650	15.000	15.000	9,407,086
2026-07-15	15.390	15.820	14.880	14.990	14.990	10,371,145
2026-07-14	15.680	15.680	14.520	15.320	15.320	13,920,256
2026-07-13	16.000	16.200	14.830	14.920	14.920	14,068,728
2026-07-10	15.540	17.100	15.420	15.980	15.980	18,596,538
2026-07-09	15.100	15.690	14.390	15.420	15.420	14,925,478
2026-07-08	15.320	15.540	14.980	15.110	15.110	9,767,818
2026-07-07	16.100	16.130	15.230	15.340	15.340	9,842,366
2026-07-06	16.840	16.990	15.930	15.990	15.990	11,132,182
2026-07-03	17.530	17.660	16.740	16.840	16.840	12,269,482
2026-07-02	17.480	18.150	16.820	17.550	17.550	18,472,301
2026-07-01	15.820	17.970	15.750	17.540	17.540	25,992,654
2026-06-30	15.730	16.170	15.340	15.800	15.800	11,829,438
2026-06-29	17.040	17.070	15.670	15.840	15.840	14,264,385
2026-06-26	18.000	18.000	16.770	16.790	16.790	18,351,669
2026-06-25	18.200	19.100	17.930	18.030	18.030	16,477,580
2026-06-24	19.190	19.210	17.620	18.220	18.220	20,677,033
2026-06-23	19.830	20.650	19.070	19.220	19.220	20,051,887
2026-06-22	20.130	20.360	18.820	19.910	19.910	30,556,951
2026-06-18	19.470	19.750	18.960	19.630	19.630	15,120,630
2026-06-17	19.520	19.940	19.300	19.580	19.580	12,158,712
2026-06-16	18.920	20.040	18.730	19.670	19.670	20,370,766
2026-06-15	17.600	19.030	17.600	18.810	18.810	17,721,579
2026-06-12	17.780	17.990	17.300	17.660	17.660	10,377,370
2026-06-11	17.780	17.960	17.130	17.610	17.610	12,223,260
2026-06-10	18.580	18.810	17.720	18.060	18.060	15,186,590
2026-06-09	18.190	19.540	18.190	18.880	18.880	25,893,949
2026-06-08	18.500	18.930	17.920	18.180	18.180	15,129,944
2026-06-05	19.160	19.500	18.850	19.090	19.090	15,628,770
2026-06-04	19.280	19.640	18.810	19.010	19.010	13,374,626
2026-06-03	19.090	20.050	19.020	19.340	19.340	14,458,257
2026-06-02	19.880	20.370	19.150	19.260	19.260	12,996,600
2026-06-01	19.760	20.570	19.460	19.960	19.960	18,794,869
2026-05-29	21.270	21.280	19.570	19.780	19.780	26,909,051
2026-05-28	18.870	21.000	18.490	20.920	20.920	36,372,727
2026-05-27	20.250	20.250	18.780	18.870	18.870	18,808,961
2026-05-26	20.270	20.380	19.760	20.220	20.220	15,648,010
2026-05-25	20.500	21.270	20.250	20.520	20.520	18,028,961
2026-05-22	20.610	20.800	20.140	20.500	20.500	15,442,641
2026-05-21	21.300	21.690	20.370	20.380	20.380	27,506,699
2026-05-20	20.820	22.000	20.680	21.510	21.510	37,754,727
2026-05-19	20.280	21.070	20.080	20.990	20.990	27,938,620
2026-05-18	19.800	20.480	19.720	20.270	20.270	17,171,174
2026-05-15	19.950	20.690	19.830	19.930	19.930	20,959,480
2026-05-14	20.550	20.960	19.820	20.070	20.070	27,927,199
2026-05-13	20.130	20.850	19.650	20.550	20.550	33,189,371
2026-05-12	20.530	21.850	20.370	20.910	20.910	50,742,428
2026-05-11	22.890	23.220	20.300	20.730	20.730	77,459,884
2026-05-08	19.100	20.450	18.950	20.300	20.300	45,275,031
2026-05-07	18.180	19.300	18.000	19.160	19.160	31,416,250
2026-05-06	17.600	18.600	17.120	18.270	18.270	33,211,820
2026-04-30	15.760	16.780	15.760	16.510	16.510	15,438,070
2026-04-29	15.600	15.840	15.600	15.770	15.770	7,587,796
2026-04-28	15.700	16.040	15.490	15.770	15.770	11,603,420
2026-04-27	15.850	15.900	15.450	15.750	15.750	10,656,220
2026-04-24	16.100	16.190	15.520	15.940	15.940	9,976,009
2026-04-23	16.620	16.640	16.150	16.250	16.250	7,281,900

← NewerPage 2 of 21 · 1,217 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.