Teemsun Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 47.610 | 48.170 | 47.400 | 47.580 | 47.493 | 1,590,127 |
| 2025-07-21 | 47.200 | 47.800 | 47.080 | 47.750 | 47.663 | 1,318,597 |
| 2025-07-18 | 47.010 | 47.960 | 47.010 | 47.400 | 47.314 | 1,704,550 |
| 2025-07-17 | 46.960 | 47.230 | 46.200 | 47.200 | 47.114 | 1,421,764 |
| 2025-07-16 | 46.080 | 46.760 | 46.000 | 46.630 | 46.545 | 1,289,163 |
| 2025-07-15 | 47.990 | 48.030 | 45.970 | 46.010 | 45.926 | 3,117,654 |
| 2025-07-14 | 48.100 | 48.510 | 47.770 | 47.940 | 47.853 | 1,626,687 |
| 2025-07-11 | 48.240 | 48.680 | 48.010 | 48.400 | 48.312 | 1,783,452 |
| 2025-07-10 | 47.770 | 48.550 | 47.150 | 48.550 | 48.462 | 2,334,867 |
| 2025-07-09 | 48.380 | 49.290 | 47.780 | 47.870 | 47.783 | 2,406,880 |
| 2025-07-08 | 48.010 | 48.410 | 47.800 | 48.290 | 48.202 | 1,644,083 |
| 2025-07-07 | 48.010 | 48.010 | 47.380 | 48.000 | 47.913 | 1,525,734 |
| 2025-07-04 | 48.660 | 48.870 | 47.500 | 48.010 | 47.923 | 2,527,167 |
| 2025-07-03 | 49.000 | 50.200 | 49.000 | 49.040 | 48.951 | 2,445,918 |
| 2025-07-02 | 50.360 | 50.460 | 48.510 | 49.000 | 48.911 | 3,354,643 |
| 2025-07-01 | 51.380 | 52.150 | 50.340 | 50.700 | 50.608 | 4,862,204 |
| 2025-06-30 | 49.070 | 53.500 | 48.800 | 51.890 | 51.796 | 7,210,281 |
| 2025-06-27 | 48.850 | 49.790 | 48.560 | 49.170 | 49.081 | 2,931,705 |
| 2025-06-26 | 48.460 | 50.340 | 48.300 | 48.850 | 48.761 | 4,324,746 |
| 2025-06-25 | 47.440 | 48.980 | 47.160 | 48.660 | 48.571 | 3,284,152 |
| 2025-06-24 | 46.870 | 47.650 | 46.400 | 47.410 | 47.324 | 2,252,615 |
| 2025-06-23 | 46.150 | 47.490 | 45.950 | 47.430 | 47.344 | 1,864,391 |
| 2025-06-20 | 46.530 | 47.000 | 45.710 | 46.250 | 46.166 | 2,059,074 |
| 2025-06-19 | 49.430 | 49.430 | 46.540 | 46.900 | 46.815 | 3,638,378 |
| 2025-06-18 | 48.250 | 50.470 | 47.950 | 49.950 | 49.859 | 4,302,584 |
| 2025-06-17 | 49.270 | 49.600 | 47.650 | 48.370 | 48.282 | 3,394,900 |
| 2025-06-16 | 50.200 | 50.350 | 48.700 | 49.420 | 49.330 | 4,045,203 |
| 2025-06-13 | 48.790 | 50.840 | 48.460 | 50.150 | 50.059 | 7,081,110 |
| 2025-06-12 | 47.060 | 49.780 | 47.000 | 48.790 | 48.604 | 4,596,940 |
| 2025-06-11 | 47.370 | 48.280 | 47.000 | 47.840 | 47.658 | 2,143,342 |
| 2025-06-10 | 48.220 | 48.390 | 46.710 | 47.550 | 47.369 | 3,457,525 |
| 2025-06-09 | 47.700 | 48.420 | 47.660 | 48.420 | 48.236 | 2,692,432 |
| 2025-06-06 | 48.500 | 49.160 | 47.580 | 47.900 | 47.718 | 3,744,997 |
| 2025-06-05 | 48.010 | 49.200 | 47.520 | 48.620 | 48.435 | 4,417,967 |
| 2025-06-04 | 47.990 | 48.660 | 47.500 | 48.270 | 48.086 | 3,453,850 |
| 2025-06-03 | 47.410 | 48.840 | 47.410 | 47.850 | 47.668 | 4,247,200 |
| 2025-05-30 | 48.050 | 48.290 | 46.480 | 47.090 | 46.911 | 4,405,427 |
| 2025-05-29 | 48.300 | 48.940 | 47.950 | 48.370 | 48.186 | 5,027,578 |
| 2025-05-28 | 49.300 | 49.970 | 47.940 | 48.430 | 48.246 | 4,999,588 |
| 2025-05-27 | 50.950 | 51.000 | 48.700 | 49.560 | 49.371 | 5,810,089 |
| 2025-05-26 | 50.040 | 50.920 | 49.200 | 50.510 | 50.318 | 7,749,630 |
| 2025-05-23 | 51.370 | 52.750 | 49.800 | 50.030 | 49.840 | 14,610,294 |
| 2025-05-22 | 44.580 | 53.690 | 44.350 | 53.690 | 53.486 | 12,375,363 |
| 2025-05-21 | 44.180 | 45.580 | 44.050 | 44.740 | 44.570 | 1,706,351 |
| 2025-05-20 | 44.740 | 45.060 | 44.000 | 44.350 | 44.181 | 1,906,261 |
| 2025-05-19 | 44.270 | 46.450 | 43.820 | 44.850 | 44.679 | 2,517,120 |
| 2025-05-16 | 44.010 | 44.750 | 44.010 | 44.220 | 44.052 | 1,104,115 |
| 2025-05-15 | 45.230 | 45.690 | 44.100 | 44.220 | 44.052 | 1,541,498 |
| 2025-05-14 | 46.000 | 47.480 | 44.880 | 45.160 | 44.988 | 2,479,898 |
| 2025-05-13 | 47.910 | 48.000 | 45.960 | 46.230 | 46.054 | 3,746,285 |
| 2025-05-12 | 45.720 | 49.800 | 45.720 | 48.230 | 48.047 | 5,720,404 |
| 2025-05-09 | 46.920 | 47.440 | 45.400 | 46.360 | 46.184 | 3,494,196 |
| 2025-05-08 | 46.230 | 47.580 | 45.600 | 47.280 | 47.100 | 4,987,051 |
| 2025-05-07 | 45.060 | 48.400 | 45.050 | 46.920 | 46.742 | 6,682,712 |
| 2025-05-06 | 44.280 | 44.700 | 43.750 | 44.500 | 44.331 | 1,913,366 |
| 2025-04-30 | 43.990 | 44.310 | 43.450 | 44.200 | 44.032 | 1,673,935 |
| 2025-04-29 | 45.000 | 45.350 | 43.710 | 44.020 | 43.853 | 2,657,536 |
| 2025-04-28 | 44.660 | 45.980 | 44.160 | 45.530 | 45.357 | 2,201,566 |
| 2025-04-25 | 44.540 | 45.800 | 44.320 | 44.900 | 44.729 | 1,815,241 |
| 2025-04-24 | 44.600 | 44.980 | 43.580 | 44.600 | 44.430 | 2,395,206 |
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.