Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.910	21.000	20.500	20.980	20.980	15,013,242
2026-01-16	21.550	21.650	20.790	20.990	20.990	18,888,260
2026-01-15	21.800	21.880	21.100	21.370	21.370	26,417,910
2026-01-14	21.250	22.550	21.240	21.940	21.940	43,438,566
2026-01-13	22.340	22.340	21.090	21.180	21.180	28,341,070
2026-01-12	21.200	22.010	21.160	22.000	22.000	33,871,328
2026-01-09	20.190	20.860	20.190	20.860	20.860	23,063,150
2026-01-08	20.030	20.480	19.980	20.280	20.280	14,139,900
2026-01-07	20.480	20.550	20.030	20.120	20.120	17,727,100
2026-01-06	20.280	20.750	20.130	20.630	20.630	19,983,830
2026-01-05	20.610	20.690	19.900	20.280	20.280	21,668,570
2025-12-31	20.150	20.760	20.120	20.560	20.560	20,631,109
2025-12-30	20.490	20.960	20.200	20.270	20.270	26,404,160
2025-12-29	19.810	20.700	19.700	20.480	20.480	29,248,449
2025-12-26	19.800	20.150	19.700	19.840	19.840	18,075,881
2025-12-25	19.780	20.200	19.620	19.990	19.990	28,916,141
2025-12-24	18.890	19.400	18.850	19.340	19.340	12,591,350
2025-12-23	19.420	19.520	18.890	18.970	18.970	15,799,900
2025-12-22	19.130	19.890	19.130	19.520	19.520	18,570,301
2025-12-19	18.890	19.480	18.820	19.120	19.120	17,010,971
2025-12-18	19.100	19.450	18.860	18.860	18.860	15,868,780
2025-12-17	19.500	19.500	18.480	19.230	19.230	31,331,051
2025-12-16	19.080	19.980	18.510	19.720	19.720	31,917,090
2025-12-15	18.870	19.450	18.550	19.140	19.140	20,886,609
2025-12-12	18.570	18.780	18.520	18.520	18.520	5,139,582
2025-12-11	19.130	19.180	18.570	18.570	18.570	6,476,921
2025-12-10	18.890	19.050	18.630	19.040	19.040	7,422,955
2025-12-09	19.030	19.330	18.830	18.900	18.900	6,913,326
2025-12-08	19.010	19.400	18.960	19.130	19.130	10,450,520
2025-12-05	18.520	19.080	18.330	18.980	18.980	12,037,140
2025-12-04	18.910	19.110	18.430	18.460	18.460	10,409,760
2025-12-03	19.440	19.540	18.800	18.950	18.950	9,426,526
2025-12-02	19.820	19.940	19.440	19.470	19.470	7,636,400
2025-12-01	19.800	20.130	19.660	19.940	19.940	8,177,190
2025-11-28	19.810	20.020	19.680	19.840	19.840	8,507,668
2025-11-27	19.870	20.150	19.770	19.810	19.810	6,643,615
2025-11-26	20.020	20.380	19.880	19.920	19.920	7,979,035
2025-11-25	20.100	20.390	20.060	20.110	20.110	7,817,425
2025-11-24	19.250	20.180	19.180	20.090	20.090	11,369,910
2025-11-21	19.830	20.120	19.190	19.230	19.230	9,520,501
2025-11-20	20.210	20.280	19.890	19.960	19.960	6,435,414
2025-11-19	20.400	20.470	20.010	20.100	20.100	8,520,073
2025-11-18	20.250	20.700	20.100	20.490	20.490	10,488,720
2025-11-17	20.270	20.540	20.250	20.390	20.390	7,232,366
2025-11-14	20.300	20.500	20.230	20.270	20.270	8,837,031
2025-11-13	20.410	20.470	20.190	20.430	20.430	10,747,260
2025-11-12	20.530	20.620	20.290	20.370	20.370	7,254,085
2025-11-11	21.110	21.110	20.300	20.480	20.480	14,322,180
2025-11-10	20.910	21.200	20.900	21.120	21.120	7,430,106
2025-11-07	21.230	21.300	20.900	20.900	20.900	10,125,810
2025-11-06	21.520	21.620	21.290	21.440	21.440	7,968,620
2025-11-05	21.580	21.760	21.200	21.590	21.590	10,175,230
2025-11-04	21.980	22.000	21.580	21.820	21.820	10,708,940
2025-11-03	22.310	22.320	21.640	22.020	22.020	11,783,060
2025-10-31	21.860	22.420	21.810	22.150	22.150	10,907,430
2025-10-30	22.460	22.480	21.880	21.880	21.880	14,636,030
2025-10-29	22.380	22.770	22.350	22.680	22.680	10,612,290
2025-10-28	22.430	22.800	22.250	22.460	22.460	9,652,556
2025-10-27	22.500	22.790	22.370	22.620	22.620	11,576,470
2025-10-24	22.130	22.450	22.010	22.350	22.350	9,692,941

← NewerPage 4 of 5 · 243 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.