Teemsun Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	44.800	45.540	44.240	45.200	45.028	2,639,515
2025-04-22	45.500	46.180	44.880	44.900	44.729	2,019,649
2025-04-21	44.610	46.070	43.830	45.910	45.735	3,089,866
2025-04-18	43.960	45.410	43.310	45.050	44.879	3,636,402
2025-04-17	43.600	46.500	43.010	44.140	43.972	6,647,234
2025-04-16	40.800	44.860	40.800	43.630	43.464	5,707,067
2025-04-15	39.260	41.450	38.890	41.140	40.984	2,920,211
2025-04-14	39.580	39.890	39.220	39.480	39.330	1,250,059
2025-04-11	38.660	39.970	38.480	39.360	39.210	1,690,465
2025-04-10	39.450	40.290	38.580	39.070	38.921	2,683,666
2025-04-09	35.800	39.300	35.730	38.970	38.822	3,163,902
2025-04-08	34.800	37.040	34.610	36.010	35.873	2,411,690
2025-04-07	40.400	40.400	33.500	34.310	34.180	2,762,392
2025-04-03	41.900	42.530	41.470	41.880	41.721	795,989
2025-04-02	42.390	42.790	42.120	42.220	42.059	787,432
2025-04-01	41.850	42.990	41.850	42.510	42.348	1,022,780
2025-03-31	42.000	42.100	41.210	41.770	41.611	1,123,712
2025-03-28	43.350	43.350	42.000	42.190	42.030	1,062,459
2025-03-27	42.950	43.710	41.990	43.070	42.906	1,426,689
2025-03-26	42.680	43.260	42.510	42.810	42.647	825,958
2025-03-25	42.860	43.670	42.600	42.700	42.538	1,290,147
2025-03-24	44.370	44.370	41.830	42.960	42.797	2,016,129
2025-03-21	45.070	45.380	43.900	44.290	44.122	1,911,706
2025-03-20	45.330	45.970	44.980	45.270	45.098	1,575,086
2025-03-19	46.000	46.490	45.220	45.570	45.397	2,083,120
2025-03-18	46.200	46.690	45.820	46.280	46.104	1,538,473
2025-03-17	46.000	46.360	45.830	46.230	46.054	1,655,708
2025-03-14	45.900	46.270	45.320	46.050	45.875	2,194,894
2025-03-13	46.490	46.490	45.230	46.250	46.074	2,748,104
2025-03-12	47.800	47.890	46.390	46.490	46.313	3,602,966
2025-03-11	45.700	47.800	45.610	47.800	47.618	3,873,199
2025-03-10	46.510	47.170	46.420	46.650	46.473	2,165,967
2025-03-07	47.010	47.920	46.080	46.460	46.283	4,089,779
2025-03-06	47.660	48.000	46.990	47.290	47.110	4,586,208
2025-03-05	47.850	48.400	47.010	47.530	47.349	4,536,697
2025-03-04	45.030	48.560	44.810	47.940	47.758	6,470,635
2025-03-03	44.100	46.000	44.100	45.510	45.337	3,070,557
2025-02-28	46.000	46.000	43.930	44.410	44.241	3,811,823
2025-02-27	45.160	46.880	45.050	46.480	46.303	5,601,860
2025-02-26	44.880	45.660	44.400	45.290	45.118	4,085,435
2025-02-25	43.250	45.930	43.130	45.130	44.958	4,639,165
2025-02-24	43.770	44.170	43.210	43.800	43.633	3,752,345
2025-02-21	42.020	44.980	41.620	44.210	44.042	6,100,171
2025-02-20	41.950	42.560	41.820	42.350	42.189	1,837,995
2025-02-19	40.730	42.100	40.470	42.090	41.930	1,978,800
2025-02-18	42.100	42.650	40.470	40.770	40.615	2,237,651
2025-02-17	41.870	42.330	41.690	42.200	42.039	1,736,500
2025-02-14	41.790	42.120	41.600	41.920	41.761	1,270,000
2025-02-13	42.740	42.900	41.800	41.860	41.701	1,846,596
2025-02-12	42.500	42.880	42.350	42.840	42.677	1,372,796
2025-02-11	43.240	43.240	42.530	42.670	42.508	1,643,345
2025-02-10	42.540	43.390	42.290	43.380	43.215	2,333,452
2025-02-07	42.590	42.950	41.910	42.600	42.438	2,791,644
2025-02-06	40.060	42.870	39.860	42.600	42.438	2,802,747
2025-02-05	39.810	40.550	39.720	40.210	40.057	1,300,949
2025-01-27	40.850	41.170	39.480	39.550	39.400	1,515,500
2025-01-24	40.160	40.780	40.110	40.700	40.545	1,439,100
2025-01-23	40.970	41.650	40.290	40.290	40.137	1,777,498
2025-01-22	41.080	41.220	40.450	40.520	40.366	1,356,400
2025-01-21	41.350	41.550	40.500	41.230	41.073	1,339,249

← NewerPage 7 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.