Teemsun Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	42.800	43.020	42.440	42.600	42.522	1,332,100
2025-10-21	42.960	43.200	42.480	42.980	42.902	1,863,535
2025-10-20	42.890	44.190	42.520	42.680	42.602	3,451,282
2025-10-17	42.950	44.440	42.570	42.570	42.493	3,102,431
2025-10-16	43.900	44.200	42.900	43.020	42.942	2,624,256
2025-10-15	43.990	44.440	43.350	44.130	44.050	2,069,098
2025-10-14	45.380	45.730	43.860	44.030	43.950	2,851,818
2025-10-13	43.960	46.160	43.800	45.420	45.337	2,823,451
2025-10-10	45.680	45.890	44.740	44.920	44.838	2,433,786
2025-10-09	45.850	46.430	45.210	45.920	45.836	3,014,297
2025-09-30	44.470	45.940	44.440	45.900	45.816	3,314,025
2025-09-29	44.510	44.800	43.600	44.470	44.389	2,065,120
2025-09-26	44.230	45.600	44.040	44.420	44.339	3,059,050
2025-09-25	44.650	44.980	44.300	44.400	44.319	2,527,407
2025-09-24	44.380	45.180	43.780	44.990	44.908	3,187,145
2025-09-23	45.150	45.380	43.400	44.520	44.439	3,392,621
2025-09-22	45.550	45.800	44.800	45.250	45.168	3,000,755
2025-09-19	45.380	46.980	45.090	45.860	45.777	4,270,802
2025-09-18	44.880	47.490	44.700	45.420	45.337	4,712,625
2025-09-17	44.680	45.270	44.420	45.030	44.948	2,428,443
2025-09-16	43.820	44.850	43.610	44.780	44.699	2,522,606
2025-09-15	44.250	44.300	43.580	43.910	43.830	2,107,704
2025-09-12	44.270	44.810	43.910	44.280	44.199	3,268,960
2025-09-11	42.850	44.260	42.580	44.260	44.179	3,397,260
2025-09-10	43.180	43.540	42.930	43.010	42.932	2,725,202
2025-09-09	44.880	44.980	43.120	43.150	43.071	4,505,274
2025-09-08	45.190	45.480	44.700	44.870	44.788	3,194,855
2025-09-05	44.490	45.260	44.220	45.180	45.098	2,318,852
2025-09-04	46.500	46.680	44.170	44.470	44.389	4,715,657
2025-09-03	48.990	49.300	46.560	46.690	46.605	4,822,601
2025-09-02	51.510	51.510	47.880	49.150	49.061	6,211,654
2025-09-01	51.460	51.990	50.220	51.640	51.546	4,930,327
2025-08-29	52.240	52.240	50.810	51.470	51.376	4,778,035
2025-08-28	51.040	52.980	51.000	52.250	52.155	7,210,614
2025-08-27	52.080	52.900	51.000	51.030	50.937	7,315,200
2025-08-26	52.770	53.430	51.380	52.320	52.225	9,373,675
2025-08-25	50.310	52.780	49.650	52.720	52.624	13,313,834
2025-08-22	48.710	49.940	48.110	49.900	49.809	8,235,959
2025-08-21	49.200	50.200	48.270	48.510	48.422	8,605,084
2025-08-20	49.020	50.100	48.830	49.560	49.470	3,754,059
2025-08-19	50.330	51.120	49.330	49.560	49.470	5,042,305
2025-08-18	48.450	50.480	48.440	49.800	49.709	4,191,527
2025-08-15	47.100	48.400	47.060	48.270	48.182	2,052,775
2025-08-14	49.040	49.200	47.030	47.220	47.134	3,150,935
2025-08-13	48.730	49.840	48.730	49.200	49.110	2,796,858
2025-08-12	49.700	50.300	48.620	48.820	48.731	3,202,072
2025-08-11	48.980	50.120	48.730	49.800	49.709	3,672,421
2025-08-08	49.210	50.400	48.640	49.180	49.091	4,000,566
2025-08-07	48.890	49.700	48.350	49.310	49.220	3,141,997
2025-08-06	48.570	49.740	48.460	49.160	49.071	4,042,023
2025-08-05	48.480	48.940	47.960	48.760	48.671	2,900,449
2025-08-04	46.800	48.160	46.650	48.150	48.062	2,754,676
2025-08-01	47.490	47.950	46.660	47.100	47.014	1,609,370
2025-07-31	47.880	48.590	47.330	47.780	47.693	1,816,636
2025-07-30	48.150	48.820	47.320	47.830	47.743	2,053,600
2025-07-29	48.450	48.590	48.000	48.360	48.272	1,728,959
2025-07-28	47.680	49.500	47.500	48.710	48.621	3,270,284
2025-07-25	47.100	48.430	46.910	47.930	47.843	2,067,881
2025-07-24	46.600	47.300	46.600	47.200	47.114	1,132,417
2025-07-23	47.400	47.700	46.700	46.740	46.655	1,563,887

← NewerPage 5 of 9 · 521 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.