Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.130	16.180	15.400	15.470	15.417	17,453,930
2025-04-23	15.900	16.880	15.800	16.030	15.975	30,369,439
2025-04-22	15.400	16.060	15.400	15.940	15.886	27,541,930
2025-04-21	14.400	15.180	14.400	15.100	15.049	13,756,940
2025-04-18	14.550	14.840	14.410	14.640	14.590	10,427,530
2025-04-17	14.590	14.830	14.460	14.480	14.431	13,923,420
2025-04-16	14.640	15.050	14.050	14.870	14.819	19,693,490
2025-04-15	14.760	14.850	14.480	14.620	14.570	7,626,861
2025-04-14	14.830	15.140	14.650	14.770	14.720	13,129,370
2025-04-11	14.250	14.790	14.230	14.610	14.560	14,207,230
2025-04-10	14.200	14.880	14.200	14.470	14.421	16,625,160
2025-04-09	13.170	14.140	12.330	13.920	13.873	19,021,260
2025-04-08	13.270	13.780	12.850	13.450	13.404	16,023,950
2025-04-07	15.010	15.240	12.820	12.820	12.776	20,408,150
2025-04-03	15.880	16.260	15.850	16.020	15.965	6,903,740
2025-04-02	15.910	16.390	15.820	16.160	16.105	7,445,700
2025-04-01	16.100	16.230	15.870	15.940	15.886	7,115,555
2025-03-31	15.900	16.140	15.460	16.010	15.955	8,830,074
2025-03-28	16.200	16.340	16.000	16.010	15.955	6,216,587
2025-03-27	16.240	16.510	16.000	16.140	16.085	7,424,740
2025-03-26	16.240	16.430	16.120	16.250	16.195	7,251,900
2025-03-25	16.290	16.400	16.050	16.140	16.085	8,411,040
2025-03-24	16.840	16.980	15.950	16.360	16.304	16,896,010
2025-03-21	17.390	17.450	16.790	16.840	16.783	13,322,920
2025-03-20	17.500	17.780	17.280	17.400	17.341	11,246,170
2025-03-19	17.600	18.180	17.500	17.620	17.560	14,536,720
2025-03-18	18.100	18.220	17.610	17.740	17.680	12,107,150
2025-03-17	18.010	18.180	17.650	17.980	17.919	13,563,390
2025-03-14	17.300	18.240	17.100	18.060	17.998	20,934,891
2025-03-13	18.140	18.220	17.040	17.250	17.191	25,502,750
2025-03-12	18.280	18.660	18.140	18.250	18.188	16,986,100
2025-03-11	18.060	18.300	17.710	18.080	18.018	17,550,199
2025-03-10	18.670	18.870	18.340	18.530	18.467	15,487,170
2025-03-07	19.050	19.800	18.680	18.840	18.776	31,458,740
2025-03-06	18.660	19.250	18.560	19.070	19.005	28,539,221
2025-03-05	18.270	18.540	17.860	18.370	18.307	19,669,439
2025-03-04	17.540	18.380	17.540	18.270	18.208	20,400,051
2025-03-03	18.220	18.620	17.670	17.950	17.889	24,880,500
2025-02-28	19.030	19.280	18.100	18.220	18.158	33,861,879
2025-02-27	19.490	19.650	18.430	19.420	19.354	42,969,461
2025-02-26	18.530	19.980	18.050	19.720	19.653	54,968,422
2025-02-25	18.280	19.000	18.120	18.500	18.437	26,596,811
2025-02-24	19.080	19.180	18.420	18.810	18.746	34,688,500
2025-02-21	18.170	19.280	17.900	19.050	18.985	52,953,113
2025-02-20	17.800	19.330	17.510	18.100	18.038	43,349,461
2025-02-19	17.110	17.300	16.820	17.240	17.181	24,025,449
2025-02-18	18.080	18.170	16.990	17.070	17.012	43,354,809
2025-02-17	18.210	18.880	17.800	18.430	18.367	42,200,660
2025-02-14	17.500	18.300	17.330	17.990	17.929	40,730,520
2025-02-13	17.800	17.930	17.300	17.510	17.450	34,521,461
2025-02-12	17.260	17.950	17.090	17.900	17.839	38,236,680
2025-02-11	16.880	17.470	16.400	16.980	16.922	32,686,990
2025-02-10	16.300	16.640	16.180	16.570	16.513	18,620,811
2025-02-07	15.700	16.420	15.630	16.150	16.095	22,463,199
2025-02-06	15.350	15.790	15.160	15.710	15.656	14,191,160
2025-02-05	15.400	15.530	15.160	15.400	15.347	12,227,810
2025-01-27	15.650	15.660	14.920	14.960	14.909	10,646,410
2025-01-24	14.850	15.370	14.840	15.330	15.278	11,398,310
2025-01-23	15.100	15.480	14.850	14.860	14.809	13,677,730
2025-01-22	14.670	14.940	14.630	14.760	14.710	8,684,272

← NewerPage 7 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.