Tansun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.850 | 14.890 | 14.560 | 14.770 | 14.720 | 8,086,845 |
| 2025-01-20 | 14.810 | 14.980 | 14.580 | 14.710 | 14.660 | 8,710,393 |
| 2025-01-17 | 14.410 | 14.690 | 14.400 | 14.540 | 14.490 | 8,383,212 |
| 2025-01-16 | 14.600 | 14.880 | 14.340 | 14.620 | 14.570 | 11,006,550 |
| 2025-01-15 | 14.640 | 14.700 | 14.380 | 14.420 | 14.371 | 9,860,068 |
| 2025-01-14 | 13.860 | 14.620 | 13.720 | 14.610 | 14.560 | 14,879,270 |
| 2025-01-13 | 13.410 | 13.750 | 13.350 | 13.700 | 13.653 | 9,170,768 |
| 2025-01-10 | 14.140 | 14.400 | 13.510 | 13.510 | 13.464 | 12,834,600 |
| 2025-01-09 | 14.100 | 14.480 | 14.050 | 14.230 | 14.181 | 9,717,647 |
| 2025-01-08 | 14.360 | 14.480 | 13.760 | 14.240 | 14.191 | 13,475,710 |
| 2025-01-07 | 14.170 | 14.450 | 13.900 | 14.440 | 14.391 | 13,089,870 |
| 2025-01-06 | 14.560 | 14.790 | 13.900 | 14.030 | 13.982 | 13,605,330 |
| 2025-01-03 | 15.800 | 15.810 | 14.500 | 14.590 | 14.540 | 20,030,150 |
| 2025-01-02 | 15.640 | 16.050 | 15.000 | 15.870 | 15.816 | 19,226,699 |
| 2024-12-31 | 17.070 | 17.320 | 15.530 | 15.750 | 15.696 | 27,124,539 |
| 2024-12-30 | 17.350 | 17.630 | 16.880 | 16.920 | 16.862 | 26,157,840 |
| 2024-12-27 | 17.980 | 18.530 | 17.660 | 17.660 | 17.600 | 34,030,367 |
| 2024-12-26 | 17.500 | 18.150 | 17.290 | 18.090 | 18.028 | 32,729,150 |
| 2024-12-25 | 17.700 | 17.780 | 17.130 | 17.610 | 17.550 | 26,239,260 |
| 2024-12-24 | 17.220 | 18.210 | 17.080 | 17.950 | 17.889 | 39,350,398 |
| 2024-12-23 | 17.560 | 17.880 | 16.740 | 16.860 | 16.803 | 27,486,000 |
| 2024-12-20 | 17.180 | 17.900 | 17.010 | 17.750 | 17.689 | 37,215,168 |
| 2024-12-19 | 17.000 | 17.420 | 16.850 | 17.150 | 17.092 | 30,892,369 |
| 2024-12-18 | 16.120 | 17.300 | 15.810 | 16.970 | 16.912 | 32,278,891 |
| 2024-12-17 | 16.500 | 16.650 | 15.950 | 16.120 | 16.065 | 15,968,750 |
| 2024-12-16 | 16.750 | 17.300 | 16.400 | 16.580 | 16.523 | 17,189,279 |
| 2024-12-13 | 17.180 | 17.380 | 16.820 | 16.850 | 16.793 | 24,130,211 |
| 2024-12-12 | 16.710 | 17.550 | 16.540 | 17.500 | 17.440 | 34,507,406 |
| 2024-12-11 | 16.800 | 17.140 | 16.550 | 16.800 | 16.743 | 20,527,721 |
| 2024-12-10 | 16.890 | 17.000 | 16.450 | 16.480 | 16.424 | 24,555,840 |
| 2024-12-09 | 16.530 | 16.650 | 15.920 | 16.150 | 16.095 | 16,336,900 |
| 2024-12-06 | 16.520 | 16.820 | 16.150 | 16.580 | 16.523 | 19,083,971 |
| 2024-12-05 | 16.200 | 16.800 | 16.170 | 16.520 | 16.464 | 16,757,580 |
| 2024-12-04 | 16.450 | 16.950 | 16.170 | 16.320 | 16.264 | 21,934,990 |
| 2024-12-03 | 16.180 | 16.750 | 16.010 | 16.600 | 16.543 | 20,906,891 |
| 2024-12-02 | 16.060 | 16.430 | 15.880 | 16.280 | 16.224 | 18,494,990 |
| 2024-11-29 | 15.500 | 16.460 | 15.430 | 16.240 | 16.185 | 25,141,119 |
| 2024-11-28 | 15.680 | 16.000 | 15.500 | 15.530 | 15.477 | 15,872,150 |
| 2024-11-27 | 14.780 | 15.450 | 14.520 | 15.430 | 15.377 | 12,632,460 |
| 2024-11-26 | 14.950 | 15.410 | 14.900 | 14.940 | 14.889 | 10,358,030 |
| 2024-11-25 | 14.970 | 15.130 | 14.540 | 15.050 | 14.999 | 12,815,450 |
| 2024-11-22 | 15.600 | 15.880 | 14.800 | 14.830 | 14.779 | 17,426,609 |
| 2024-11-21 | 15.620 | 15.830 | 15.360 | 15.610 | 15.557 | 12,487,490 |
| 2024-11-20 | 15.390 | 15.900 | 15.300 | 15.710 | 15.656 | 14,187,880 |
| 2024-11-19 | 15.130 | 15.480 | 14.820 | 15.440 | 15.387 | 14,552,930 |
| 2024-11-18 | 16.500 | 16.620 | 14.850 | 15.010 | 14.959 | 25,209,340 |
| 2024-11-15 | 16.800 | 17.350 | 16.470 | 16.490 | 16.434 | 26,712,471 |
| 2024-11-14 | 17.070 | 17.520 | 16.800 | 16.830 | 16.773 | 21,424,449 |
| 2024-11-13 | 16.820 | 17.190 | 16.580 | 17.150 | 17.092 | 18,019,631 |
| 2024-11-12 | 17.630 | 17.660 | 16.740 | 16.980 | 16.922 | 26,133,529 |
| 2024-11-11 | 16.740 | 17.520 | 16.730 | 17.460 | 17.400 | 25,223,199 |
| 2024-11-08 | 17.900 | 18.010 | 16.950 | 17.080 | 17.022 | 36,033,969 |
| 2024-11-07 | 16.050 | 17.380 | 16.050 | 17.360 | 17.301 | 34,151,480 |
| 2024-11-06 | 16.550 | 16.980 | 16.260 | 16.350 | 16.294 | 27,604,350 |
| 2024-11-05 | 15.600 | 16.450 | 15.510 | 16.450 | 16.394 | 21,777,029 |
| 2024-11-04 | 15.110 | 15.600 | 15.110 | 15.600 | 15.547 | 13,941,190 |
| 2024-11-01 | 16.400 | 16.490 | 15.200 | 15.260 | 15.208 | 27,781,449 |
| 2024-10-31 | 16.260 | 16.780 | 16.010 | 16.600 | 16.543 | 24,728,820 |
| 2024-10-30 | 16.350 | 16.520 | 15.910 | 16.300 | 16.244 | 23,660,430 |
| 2024-10-29 | 17.180 | 17.180 | 16.440 | 16.470 | 16.414 | 26,040,680 |
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.