Teemsun Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	61.280	63.440	58.890	59.120	59.120	5,826,413
2026-07-16	60.200	64.300	58.610	62.020	62.020	5,688,963
2026-07-15	60.390	64.350	59.700	60.750	60.750	3,826,396
2026-07-14	62.640	63.330	59.000	60.990	60.990	4,652,674
2026-07-13	67.480	67.870	62.200	62.620	62.506	7,078,649
2026-07-10	66.710	70.580	65.900	67.510	67.387	9,453,505
2026-07-09	62.130	67.800	59.300	67.200	67.078	11,008,381
2026-07-08	58.660	62.450	57.030	61.830	61.717	5,242,346
2026-07-07	59.430	60.600	58.320	58.650	58.543	3,045,762
2026-07-06	60.860	63.080	58.900	59.000	58.893	4,587,357
2026-07-03	61.170	62.070	60.280	60.350	60.240	3,422,800
2026-07-02	64.510	64.510	60.990	61.170	61.059	3,761,030
2026-07-01	65.180	66.660	63.720	64.680	64.562	4,163,168
2026-06-30	63.100	65.700	62.000	65.180	65.061	3,782,029
2026-06-29	65.610	66.410	61.000	63.300	63.185	5,995,141
2026-06-26	66.390	67.400	63.540	65.490	65.371	3,887,447
2026-06-25	67.100	67.100	64.300	66.500	66.379	4,318,396
2026-06-24	68.640	68.650	66.240	67.110	66.988	3,799,495
2026-06-23	67.810	69.510	66.750	68.360	68.236	4,302,500
2026-06-22	70.300	71.130	67.790	68.040	67.916	4,888,670
2026-06-18	70.300	72.270	69.520	70.160	70.032	4,432,938
2026-06-17	70.960	72.550	69.140	70.300	70.172	5,542,300
2026-06-16	69.010	72.950	68.020	71.500	71.370	6,934,180
2026-06-15	67.030	69.570	66.600	69.570	69.443	7,315,200
2026-06-12	66.280	70.530	64.350	67.560	67.437	11,803,058
2026-06-11	57.510	65.900	56.400	64.830	64.712	11,025,951
2026-06-10	54.100	57.840	54.000	57.430	57.325	5,846,192
2026-06-09	54.000	54.550	53.230	54.340	54.241	3,193,702
2026-06-08	56.750	57.500	53.260	53.950	53.852	3,814,463
2026-06-05	58.180	59.020	56.800	57.900	57.795	3,049,001
2026-06-04	58.660	60.200	57.240	57.550	57.445	3,229,254
2026-06-03	59.000	61.440	58.550	59.150	59.042	2,826,267
2026-06-02	60.360	60.620	57.570	59.230	59.122	2,766,027
2026-06-01	60.200	62.840	59.740	59.750	59.641	3,989,448
2026-05-29	62.680	64.560	59.860	60.200	60.090	5,644,661
2026-05-28	62.540	64.450	60.400	62.670	62.556	5,109,502
2026-05-27	61.300	64.120	60.570	63.000	62.885	5,893,231
2026-05-26	62.930	63.350	60.280	60.780	60.669	2,852,950
2026-05-25	64.000	64.260	61.600	62.680	62.566	3,337,356
2026-05-22	63.690	64.260	62.580	63.380	63.265	2,728,102
2026-05-21	65.000	67.270	63.380	63.380	63.265	3,083,292
2026-05-20	65.000	65.740	63.800	65.140	65.021	2,701,564
2026-05-19	65.160	66.080	64.250	65.750	65.630	2,543,161
2026-05-18	63.880	66.080	63.290	65.330	65.211	3,025,772
2026-05-15	63.990	65.870	63.000	63.870	63.754	3,462,474
2026-05-14	67.200	67.200	64.110	64.240	64.123	3,130,903
2026-05-13	65.650	67.090	65.510	66.700	66.579	3,123,095
2026-05-12	67.290	67.370	65.000	65.650	65.531	5,451,752
2026-05-11	69.980	70.750	67.080	67.370	67.247	4,638,632
2026-05-08	68.500	69.740	67.810	69.060	68.934	2,630,618
2026-05-07	68.480	69.300	67.770	69.050	68.924	2,653,742
2026-05-06	71.730	71.730	68.020	68.580	68.455	4,331,117
2026-04-30	69.310	70.410	68.750	69.320	69.194	2,511,801
2026-04-29	68.680	70.550	67.380	69.700	69.573	3,674,414
2026-04-28	71.470	72.070	68.350	68.680	68.555	4,871,879
2026-04-27	66.210	70.040	65.000	69.630	69.503	5,516,027
2026-04-24	69.840	70.400	66.070	66.150	66.030	5,724,900
2026-04-23	73.880	74.000	69.820	70.220	70.092	7,006,098
2026-04-22	75.700	76.390	73.680	74.260	74.125	5,988,989
2026-04-21	77.000	78.000	73.880	75.780	75.642	5,301,357

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1140 CNY
2025-06-13	0.0970 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.