Tansun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.760	17.180	16.700	17.180	17.121	24,864,670
2024-10-25	16.600	16.900	16.490	16.570	16.513	23,039,961
2024-10-24	16.770	16.800	16.370	16.610	16.553	24,424,949
2024-10-23	17.670	18.090	16.850	17.060	17.002	43,001,301
2024-10-22	19.500	19.520	17.380	17.680	17.620	66,025,820
2024-10-21	18.150	20.390	18.020	20.150	20.081	77,580,828
2024-10-18	16.660	19.600	16.600	18.350	18.287	61,951,594
2024-10-17	17.860	18.200	16.910	17.000	16.942	50,767,391
2024-10-16	15.930	18.080	15.760	17.710	17.650	48,247,008
2024-10-15	15.960	18.210	15.690	16.750	16.693	50,358,113
2024-10-14	15.720	16.450	14.800	16.360	16.304	32,792,262
2024-10-11	15.010	16.200	14.910	15.420	15.367	27,247,131
2024-10-10	16.820	17.210	15.370	15.420	15.367	31,302,680
2024-10-09	17.320	18.780	16.580	16.700	16.643	45,104,578
2024-10-08	18.410	18.410	17.200	18.410	18.347	48,574,312
2024-09-30	13.720	15.340	13.380	15.340	15.288	35,910,191
2024-09-27	12.200	12.860	11.920	12.780	12.736	15,216,900
2024-09-26	11.400	11.770	11.390	11.750	11.710	7,515,500
2024-09-25	11.430	11.800	11.370	11.510	11.471	10,422,690
2024-09-24	10.880	11.300	10.700	11.240	11.202	8,114,500
2024-09-23	10.750	10.930	10.660	10.800	10.763	3,953,315
2024-09-20	10.700	10.910	10.620	10.770	10.733	4,594,520
2024-09-19	10.370	10.740	10.320	10.670	10.634	4,890,520
2024-09-18	10.610	10.620	10.130	10.360	10.325	5,326,162
2024-09-13	10.670	10.990	10.560	10.600	10.564	7,304,948
2024-09-12	10.580	10.890	10.580	10.710	10.673	4,953,620
2024-09-11	10.690	10.690	10.460	10.530	10.494	3,229,740
2024-09-10	10.520	10.780	10.310	10.700	10.664	3,833,920
2024-09-09	10.490	10.680	10.330	10.460	10.424	3,870,060
2024-09-06	10.890	11.100	10.590	10.590	10.554	4,939,414
2024-09-05	10.770	11.100	10.760	10.880	10.843	6,275,506
2024-09-04	10.630	10.780	10.570	10.600	10.564	3,802,304
2024-09-03	10.580	10.750	10.460	10.750	10.713	5,363,681
2024-09-02	11.080	11.140	10.510	10.520	10.484	7,568,117
2024-08-30	10.800	11.310	10.740	11.140	11.102	5,710,660
2024-08-29	10.580	10.880	10.430	10.830	10.793	6,198,215
2024-08-28	10.900	10.910	10.490	10.650	10.614	9,336,894
2024-08-27	11.300	11.440	11.090	11.140	11.102	3,460,355
2024-08-26	11.440	11.470	11.220	11.330	11.291	3,819,575
2024-08-23	11.240	11.590	11.240	11.490	11.451	4,478,984
2024-08-22	11.700	11.820	11.220	11.230	11.192	4,794,783
2024-08-21	11.620	11.910	11.590	11.660	11.620	5,034,460
2024-08-20	12.160	12.180	11.630	11.710	11.670	9,016,004
2024-08-19	11.730	12.400	11.730	12.340	12.298	10,782,660
2024-08-16	11.840	11.870	11.710	11.730	11.690	2,494,340
2024-08-15	11.550	11.890	11.480	11.780	11.740	3,841,866
2024-08-14	11.590	11.710	11.530	11.570	11.531	2,815,060
2024-08-13	11.560	11.690	11.380	11.590	11.550	2,475,718
2024-08-12	11.560	11.670	11.310	11.570	11.531	3,678,946
2024-08-09	11.810	11.910	11.520	11.520	11.481	3,824,460
2024-08-08	11.760	11.890	11.490	11.750	11.710	3,866,400
2024-08-07	11.850	12.050	11.790	11.840	11.800	3,279,450
2024-08-06	11.800	11.980	11.680	11.860	11.820	4,216,370
2024-08-05	12.150	12.310	11.600	11.600	11.560	7,049,753
2024-08-02	12.620	12.750	12.220	12.280	12.238	5,726,600
2024-08-01	12.940	12.970	12.660	12.700	12.657	6,401,580
2024-07-31	12.140	13.100	12.140	12.940	12.896	9,290,450
2024-07-30	11.910	12.370	11.850	12.220	12.178	5,238,600
2024-07-29	11.760	12.040	11.690	12.000	11.959	4,218,920
2024-07-26	11.660	11.830	11.570	11.760	11.720	3,957,700

← NewerPage 9 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.