Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.820	22.050	21.350	22.030	22.030	11,138,020
2025-10-22	22.060	22.230	21.800	21.830	21.830	11,732,090
2025-10-21	22.410	22.480	22.180	22.300	22.300	11,026,070
2025-10-20	22.160	22.670	22.110	22.410	22.410	11,654,300
2025-10-17	22.430	22.760	21.900	21.900	21.900	9,752,632
2025-10-16	22.600	22.930	22.350	22.430	22.430	10,601,240
2025-10-15	22.400	22.700	21.900	22.660	22.660	11,523,320
2025-10-14	22.400	23.030	22.300	22.380	22.380	19,195,730
2025-10-13	20.810	22.440	20.770	22.290	22.290	15,289,630
2025-10-10	22.610	22.610	21.970	22.000	22.000	15,361,380
2025-10-09	22.780	22.980	22.490	22.720	22.720	13,100,830
2025-09-30	22.790	22.920	22.600	22.760	22.760	13,086,690
2025-09-29	22.500	23.290	22.210	22.590	22.590	23,583,561
2025-09-26	23.090	23.550	22.700	22.750	22.750	16,336,440
2025-09-25	22.980	23.230	22.770	22.880	22.880	15,726,400
2025-09-24	22.780	23.090	22.620	22.930	22.930	20,857,881
2025-09-23	24.050	24.150	22.560	23.380	23.380	26,370,789
2025-09-22	24.140	24.440	23.810	24.170	24.170	17,276,529
2025-09-19	24.200	24.200	23.390	23.500	23.500	16,693,619
2025-09-18	24.600	24.770	23.580	23.740	23.740	25,759,369
2025-09-17	24.500	24.970	24.250	24.570	24.570	21,807,061
2025-09-16	24.310	24.860	24.040	24.670	24.670	21,116,820
2025-09-15	24.100	24.430	23.600	24.310	24.310	20,753,830
2025-09-12	24.520	24.620	24.040	24.100	24.100	24,667,920
2025-09-11	23.990	25.190	23.990	24.650	24.650	26,159,131
2025-09-10	23.600	23.860	23.470	23.650	23.650	13,115,480
2025-09-09	24.120	24.390	23.370	23.430	23.430	19,928,170
2025-09-08	24.480	24.590	23.850	23.990	23.990	23,642,971
2025-09-05	24.500	24.730	23.300	24.540	24.540	31,412,211
2025-09-04	24.500	25.100	24.020	24.760	24.760	26,980,840
2025-09-03	25.870	26.030	24.320	24.390	24.390	33,073,711
2025-09-02	27.300	27.760	25.660	26.030	26.030	49,533,230
2025-09-01	28.610	28.950	27.600	27.850	27.850	59,827,527
2025-08-29	27.820	28.490	27.140	28.030	28.030	52,726,281
2025-08-28	26.390	27.980	25.660	27.820	27.820	62,144,367
2025-08-27	27.560	27.900	26.380	26.390	26.390	61,244,191
2025-08-26	27.010	28.400	26.720	27.760	27.760	68,470,359
2025-08-25	26.640	27.820	26.640	27.130	27.130	57,692,273
2025-08-22	25.960	27.270	25.960	26.630	26.630	68,915,914
2025-08-21	27.560	30.180	26.560	26.710	26.710	118,389,508
2025-08-20	25.810	26.080	24.730	25.500	25.500	47,780,910
2025-08-19	26.480	27.100	26.120	26.190	26.190	48,581,449
2025-08-18	26.080	27.110	25.530	26.600	26.600	59,079,207
2025-08-15	25.710	26.880	25.310	26.190	26.190	66,499,281
2025-08-14	26.500	28.300	26.050	26.090	26.090	91,681,344
2025-08-13	25.790	26.120	25.300	25.680	25.680	51,604,078
2025-08-12	25.150	25.750	24.740	25.580	25.580	43,672,141
2025-08-11	24.600	25.840	24.550	25.540	25.540	47,032,930
2025-08-08	24.600	25.780	23.900	24.770	24.770	46,523,441
2025-08-07	24.450	25.500	24.310	24.870	24.870	55,222,602
2025-08-06	23.880	24.340	23.620	24.250	24.250	38,567,340
2025-08-05	23.850	24.420	23.500	24.110	24.110	35,491,102
2025-08-04	23.400	24.030	23.100	24.000	24.000	30,187,590
2025-08-01	24.650	24.840	23.550	23.840	23.840	47,536,848
2025-07-31	24.900	25.860	24.850	24.860	24.860	43,170,781
2025-07-30	27.040	27.040	25.200	25.360	25.360	69,084,008
2025-07-29	26.920	27.760	26.250	27.690	27.690	77,040,492
2025-07-28	25.730	27.480	25.260	27.260	27.260	81,402,078
2025-07-25	25.560	25.850	24.600	25.710	25.710	64,825,969
2025-07-24	23.210	26.410	23.130	25.460	25.460	88,764,156

← NewerPage 5 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.