Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.820	24.860	23.000	23.280	23.280	70,866,328
2025-07-22	24.060	25.680	24.030	25.380	25.380	82,969,922
2025-07-21	24.130	25.260	24.130	24.290	24.290	65,192,141
2025-07-18	24.580	24.860	24.000	24.130	24.130	48,442,820
2025-07-17	25.660	25.880	24.600	24.650	24.650	62,680,980
2025-07-16	24.520	25.450	23.340	25.260	25.260	74,781,562
2025-07-15	25.610	26.770	24.890	25.540	25.540	97,347,422
2025-07-14	24.810	25.550	24.410	25.280	25.280	64,531,191
2025-07-11	25.390	25.740	24.700	25.010	25.010	77,623,055
2025-07-10	25.860	26.110	24.600	25.200	25.200	79,887,156
2025-07-09	26.980	26.980	25.600	25.860	25.860	99,249,133
2025-07-08	23.740	28.180	23.130	27.050	27.050	152,965,703
2025-07-07	23.110	24.090	23.080	23.610	23.610	102,458,398
2025-07-04	21.610	24.110	20.810	22.810	22.810	121,825,000
2025-07-03	20.650	20.880	20.430	20.700	20.700	32,253,699
2025-07-02	21.310	21.490	20.640	20.770	20.770	43,342,008
2025-07-01	22.810	22.810	21.250	21.650	21.650	69,978,898
2025-06-30	22.630	23.430	22.250	23.060	23.060	64,502,219
2025-06-27	23.440	24.300	22.490	22.620	22.620	92,639,477
2025-06-26	23.200	25.490	22.610	23.540	23.540	118,994,492
2025-06-25	22.030	23.450	21.880	23.450	23.450	101,873,102
2025-06-24	22.400	23.380	21.920	22.950	22.950	104,726,094
2025-06-23	21.260	22.750	20.820	22.380	22.380	97,274,781
2025-06-20	21.550	21.640	20.060	21.120	21.120	84,924,633
2025-06-19	23.330	24.250	22.000	22.120	22.120	95,353,289
2025-06-18	22.480	23.400	22.230	22.440	22.440	88,353,695
2025-06-17	23.510	24.320	23.000	23.120	23.120	161,514,297
2025-06-16	19.510	22.680	19.510	22.680	22.680	139,589,406
2025-06-13	20.100	20.250	18.800	18.900	18.900	63,804,539
2025-06-12	20.000	20.750	19.510	19.770	19.770	72,043,172
2025-06-11	20.020	20.890	19.680	20.460	20.460	78,363,039
2025-06-10	21.000	21.950	20.030	20.220	20.220	95,814,492
2025-06-09	21.400	21.910	20.470	21.500	21.500	88,724,469
2025-06-06	20.020	21.950	20.020	20.800	20.800	106,344,703
2025-06-05	20.810	22.570	20.590	21.010	21.010	134,310,094
2025-06-04	18.060	21.110	17.880	21.080	21.080	121,002,094
2025-06-03	20.550	21.200	18.610	18.740	18.740	123,966,898
2025-05-30	19.460	20.160	18.120	19.500	19.500	126,525,602
2025-05-29	15.450	18.620	15.250	18.620	18.620	75,563,219
2025-05-28	14.660	15.870	14.660	15.520	15.520	26,678,240
2025-05-27	14.600	14.750	14.490	14.650	14.650	3,559,480
2025-05-26	14.440	14.700	14.370	14.650	14.600	4,655,120
2025-05-23	14.760	14.860	14.420	14.430	14.381	7,566,881
2025-05-22	14.850	15.100	14.700	14.760	14.710	4,889,340
2025-05-21	15.170	15.260	14.890	14.900	14.849	5,604,124
2025-05-20	15.120	15.240	14.930	15.160	15.108	5,948,240
2025-05-19	14.910	15.160	14.780	15.120	15.068	6,668,562
2025-05-16	15.100	15.160	14.890	14.910	14.859	8,467,853
2025-05-15	15.720	15.750	15.100	15.160	15.108	11,327,600
2025-05-14	15.380	16.060	15.260	15.800	15.746	15,141,800
2025-05-13	15.740	15.800	15.390	15.420	15.367	9,507,982
2025-05-12	15.450	15.590	15.320	15.580	15.527	8,286,830
2025-05-09	15.650	15.670	15.230	15.250	15.198	8,677,249
2025-05-08	15.420	15.750	15.350	15.710	15.656	10,055,440
2025-05-07	15.840	16.130	15.290	15.490	15.437	13,979,540
2025-05-06	15.200	15.640	15.200	15.580	15.527	13,049,330
2025-04-30	14.850	15.240	14.810	15.110	15.058	10,637,260
2025-04-29	14.550	14.870	14.400	14.770	14.720	12,796,520
2025-04-28	15.090	15.360	14.900	14.930	14.879	9,269,100
2025-04-25	15.360	15.600	15.050	15.080	15.029	14,815,680

← NewerPage 6 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.