Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.400	16.640	16.240	16.620	16.620	7,270,210
2026-04-21	16.760	16.760	16.350	16.460	16.460	6,920,138
2026-04-20	16.680	17.080	16.560	16.810	16.810	8,169,763
2026-04-17	16.460	16.860	16.400	16.690	16.690	9,891,828
2026-04-16	16.270	16.540	16.250	16.480	16.480	6,656,704
2026-04-15	16.800	16.800	16.210	16.280	16.280	7,009,668
2026-04-14	16.600	16.730	16.380	16.570	16.570	7,201,896
2026-04-13	16.400	16.490	16.260	16.430	16.430	11,207,020
2026-04-10	16.370	17.030	16.330	16.780	16.780	18,663,036
2026-04-09	16.450	16.540	16.180	16.220	16.220	6,856,447
2026-04-08	16.370	16.690	16.360	16.660	16.660	9,263,780
2026-04-07	15.520	16.380	15.520	16.110	16.110	10,618,998
2026-04-03	16.310	16.390	15.480	15.580	15.580	8,103,438
2026-04-02	16.180	16.300	15.690	15.760	15.760	5,731,796
2026-04-01	16.220	16.360	16.120	16.270	16.270	5,764,900
2026-03-31	16.300	16.470	15.900	15.920	15.920	6,763,238
2026-03-30	16.340	16.460	16.020	16.380	16.380	6,684,800
2026-03-27	15.800	16.750	15.690	16.600	16.600	10,959,885
2026-03-26	16.600	16.650	15.930	16.070	16.070	9,879,289
2026-03-25	16.430	16.840	16.430	16.670	16.670	9,911,437
2026-03-24	16.460	16.630	15.970	16.570	16.570	10,511,530
2026-03-23	16.220	16.730	15.930	16.160	16.160	16,533,650
2026-03-20	18.050	18.180	16.830	16.860	16.860	23,330,279
2026-03-19	17.540	18.270	17.450	17.930	17.930	17,700,400
2026-03-18	17.400	18.140	17.250	17.770	17.770	12,912,250
2026-03-17	17.910	17.930	17.380	17.390	17.390	11,133,930
2026-03-16	17.900	18.280	17.630	17.900	17.900	17,982,801
2026-03-13	18.150	18.220	17.340	17.390	17.390	16,373,450
2026-03-12	17.850	18.490	17.790	18.350	18.350	19,076,631
2026-03-11	17.720	18.180	17.650	17.750	17.750	11,602,490
2026-03-10	17.690	17.900	17.450	17.720	17.720	9,525,153
2026-03-09	17.350	17.720	17.020	17.470	17.470	9,788,538
2026-03-06	17.110	17.680	17.000	17.620	17.620	8,424,958
2026-03-05	17.340	17.630	17.070	17.220	17.220	8,821,927
2026-03-04	17.020	17.280	16.720	16.990	16.990	9,424,472
2026-03-03	17.960	18.150	17.200	17.230	17.230	12,387,152
2026-03-02	18.400	18.490	17.540	17.780	17.780	16,197,293
2026-02-27	18.350	18.820	18.280	18.720	18.720	10,525,940
2026-02-26	19.200	19.250	18.430	18.490	18.490	16,893,609
2026-02-25	18.710	19.180	18.700	19.050	19.050	10,606,440
2026-02-24	19.030	19.090	18.630	18.710	18.710	11,467,831
2026-02-13	18.850	19.050	18.720	18.790	18.790	14,790,102
2026-02-12	17.910	19.110	17.750	18.820	18.820	24,267,576
2026-02-11	17.950	18.240	17.820	17.910	17.910	8,667,797
2026-02-10	17.880	18.010	17.730	17.950	17.950	7,335,987
2026-02-09	17.590	18.350	17.590	17.940	17.940	13,601,784
2026-02-06	17.160	17.570	17.120	17.350	17.350	10,394,600
2026-02-05	17.000	17.580	16.950	17.230	17.230	11,980,320
2026-02-04	17.120	17.200	16.870	17.070	17.070	9,093,460
2026-02-03	16.930	17.230	16.880	17.230	17.230	11,382,340
2026-02-02	17.080	17.240	16.680	16.730	16.730	13,003,350
2026-01-30	17.480	17.580	17.050	17.120	17.120	16,360,550
2026-01-29	18.030	18.490	17.230	17.530	17.530	42,263,320
2026-01-28	19.960	20.280	19.800	19.890	19.890	9,130,860
2026-01-27	20.000	20.130	19.490	20.000	20.000	11,169,300
2026-01-26	20.610	20.700	19.800	20.040	20.040	14,884,570
2026-01-23	20.400	20.760	20.380	20.640	20.640	11,837,970
2026-01-22	20.500	20.650	20.300	20.420	20.420	8,699,716
2026-01-21	20.000	20.490	19.970	20.280	20.280	9,926,243
2026-01-20	20.860	21.010	19.980	20.170	20.170	18,055,016

← NewerPage 3 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.