Teemsun Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	59.800	61.920	59.310	61.500	61.388	4,198,169
2026-01-14	62.110	64.160	60.000	60.660	60.550	7,103,797
2026-01-13	64.600	64.790	60.660	61.680	61.568	7,132,858
2026-01-12	61.380	67.200	60.210	65.990	65.870	8,615,995
2026-01-09	59.270	62.500	58.500	60.920	60.809	9,096,902
2026-01-08	55.150	59.900	55.030	59.250	59.142	8,266,823
2026-01-07	56.300	56.390	54.910	55.590	55.489	5,131,514
2026-01-06	55.820	58.000	55.720	56.800	56.697	5,871,157
2026-01-05	57.820	58.400	55.400	56.440	56.337	9,123,611
2025-12-31	55.560	58.660	53.710	57.680	57.575	9,270,878
2025-12-30	52.690	57.490	51.880	55.300	55.199	8,881,554
2025-12-29	53.210	53.980	52.500	52.690	52.594	4,321,350
2025-12-26	52.730	54.550	52.260	53.540	53.443	6,894,721
2025-12-25	52.050	53.180	51.880	52.590	52.494	4,950,551
2025-12-24	50.090	52.750	50.090	52.460	52.365	5,444,519
2025-12-23	50.850	52.270	50.270	50.700	50.608	4,696,466
2025-12-22	51.000	51.940	50.590	51.020	50.927	4,874,566
2025-12-19	50.800	51.970	49.980	50.420	50.328	5,610,553
2025-12-18	47.960	51.700	47.650	50.950	50.857	8,134,626
2025-12-17	47.670	48.000	46.170	47.700	47.613	4,241,679
2025-12-16	49.110	49.110	47.300	47.900	47.813	4,223,278
2025-12-15	49.180	50.200	48.230	49.180	49.091	3,780,760
2025-12-12	49.300	50.280	48.910	49.900	49.809	4,500,398
2025-12-11	50.420	50.600	49.180	49.300	49.210	3,244,569
2025-12-10	50.260	51.150	49.800	50.400	50.308	3,029,748
2025-12-09	50.010	51.050	49.880	49.950	49.859	3,564,158
2025-12-08	50.160	51.000	49.790	50.590	50.498	5,981,205
2025-12-05	48.480	49.860	48.140	49.790	49.699	3,832,022
2025-12-04	48.660	48.980	47.960	48.480	48.392	2,702,082
2025-12-03	49.560	49.590	48.190	48.660	48.571	4,283,013
2025-12-02	48.550	50.500	48.350	49.800	49.709	6,653,769
2025-12-01	48.490	49.500	48.110	49.120	49.031	5,912,530
2025-11-28	47.520	48.720	47.200	48.480	48.392	4,465,733
2025-11-27	46.640	47.950	46.360	47.510	47.424	3,287,200
2025-11-26	48.320	48.320	46.700	46.840	46.755	4,398,119
2025-11-25	48.990	49.290	48.070	48.370	48.282	6,418,179
2025-11-24	47.990	49.730	47.410	49.530	49.440	6,510,541
2025-11-21	47.000	48.220	46.780	47.740	47.653	5,823,275
2025-11-20	45.800	48.390	45.680	47.700	47.613	6,079,798
2025-11-19	45.590	46.200	45.210	46.100	46.016	3,434,553
2025-11-18	45.200	45.880	44.440	45.710	45.627	3,043,647
2025-11-17	44.890	45.300	44.370	44.930	44.848	2,286,766
2025-11-14	44.510	44.920	44.110	44.110	44.030	1,587,347
2025-11-13	44.290	44.990	44.290	44.600	44.519	1,376,408
2025-11-12	45.090	45.090	44.010	44.500	44.419	1,995,100
2025-11-11	46.080	46.190	44.850	45.090	45.008	3,121,800
2025-11-10	45.570	46.480	45.340	46.250	46.166	2,354,700
2025-11-07	46.120	46.250	45.340	45.600	45.517	2,246,750
2025-11-06	46.060	46.880	46.020	46.390	46.306	2,255,890
2025-11-05	46.010	46.270	45.450	45.920	45.836	2,387,986
2025-11-04	46.080	46.960	45.800	46.400	46.316	3,876,512
2025-11-03	46.640	46.690	45.360	46.320	46.236	3,016,450
2025-10-31	47.150	47.380	46.310	46.690	46.605	4,306,592
2025-10-30	48.080	48.300	47.130	47.210	47.124	5,059,188
2025-10-29	45.650	50.250	45.050	48.300	48.212	11,995,038
2025-10-28	44.800	45.200	44.650	44.800	44.718	2,087,800
2025-10-27	45.500	45.510	44.620	45.040	44.958	2,738,816
2025-10-24	43.870	45.980	43.870	45.050	44.968	5,164,059
2025-10-23	42.600	43.700	42.450	43.590	43.511	2,173,657
2025-10-22	42.800	43.020	42.440	42.600	42.522	1,332,100

← NewerPage 4 of 5 · 242 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.