Teemsun Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 41.400 | 41.510 | 40.880 | 41.310 | 41.153 | 1,294,861 |
| 2025-01-17 | 40.860 | 41.600 | 40.500 | 41.210 | 41.053 | 1,328,912 |
| 2025-01-16 | 41.330 | 41.480 | 40.760 | 41.070 | 40.914 | 1,539,499 |
| 2025-01-15 | 41.070 | 42.060 | 40.840 | 40.960 | 40.804 | 1,696,200 |
| 2025-01-14 | 40.040 | 41.550 | 40.000 | 41.420 | 41.262 | 1,964,761 |
| 2025-01-13 | 38.520 | 40.300 | 38.520 | 40.010 | 39.858 | 1,421,800 |
| 2025-01-10 | 40.050 | 41.440 | 39.560 | 39.560 | 39.410 | 1,661,049 |
| 2025-01-09 | 39.780 | 40.950 | 39.780 | 40.410 | 40.256 | 1,366,305 |
| 2025-01-08 | 39.940 | 40.330 | 38.650 | 40.070 | 39.918 | 1,594,566 |
| 2025-01-07 | 39.110 | 40.180 | 39.110 | 40.180 | 40.027 | 1,639,749 |
| 2025-01-06 | 39.110 | 39.700 | 38.400 | 38.960 | 38.812 | 1,296,500 |
| 2025-01-03 | 41.490 | 41.700 | 39.100 | 39.240 | 39.091 | 1,938,094 |
| 2025-01-02 | 42.720 | 43.000 | 40.920 | 41.350 | 41.193 | 1,751,996 |
| 2024-12-31 | 44.960 | 45.020 | 42.270 | 42.510 | 42.348 | 2,259,449 |
| 2024-12-30 | 44.800 | 45.640 | 44.160 | 44.790 | 44.620 | 1,372,447 |
| 2024-12-27 | 45.750 | 46.500 | 44.990 | 45.180 | 45.008 | 2,182,772 |
| 2024-12-26 | 44.180 | 46.420 | 44.000 | 45.700 | 45.526 | 2,366,381 |
| 2024-12-25 | 44.480 | 45.090 | 43.670 | 44.100 | 43.932 | 1,450,412 |
| 2024-12-24 | 44.260 | 45.470 | 44.000 | 45.220 | 45.048 | 1,576,021 |
| 2024-12-23 | 46.620 | 46.800 | 43.980 | 44.140 | 43.972 | 2,623,483 |
| 2024-12-20 | 45.090 | 47.100 | 44.870 | 46.870 | 46.692 | 2,846,623 |
| 2024-12-19 | 44.330 | 45.260 | 44.050 | 45.000 | 44.829 | 1,438,600 |
| 2024-12-18 | 44.670 | 45.480 | 44.130 | 44.870 | 44.699 | 1,470,392 |
| 2024-12-17 | 45.660 | 45.970 | 44.430 | 44.460 | 44.291 | 1,811,418 |
| 2024-12-16 | 46.200 | 46.760 | 45.470 | 45.700 | 45.526 | 2,318,149 |
| 2024-12-13 | 48.400 | 48.400 | 46.440 | 46.800 | 46.622 | 3,492,591 |
| 2024-12-12 | 48.520 | 49.220 | 48.210 | 48.860 | 48.674 | 2,385,038 |
| 2024-12-11 | 48.800 | 49.180 | 48.110 | 48.520 | 48.335 | 2,662,141 |
| 2024-12-10 | 50.350 | 50.800 | 48.700 | 48.900 | 48.714 | 4,065,837 |
| 2024-12-09 | 47.880 | 49.380 | 46.950 | 49.360 | 49.172 | 4,105,304 |
| 2024-12-06 | 48.280 | 48.630 | 47.550 | 48.100 | 47.917 | 2,526,798 |
| 2024-12-05 | 46.800 | 48.640 | 46.650 | 48.440 | 48.256 | 3,178,746 |
| 2024-12-04 | 47.880 | 48.600 | 47.000 | 47.070 | 46.891 | 2,245,098 |
| 2024-12-03 | 48.480 | 49.390 | 47.540 | 47.980 | 47.797 | 2,607,307 |
| 2024-12-02 | 47.520 | 48.280 | 47.100 | 48.280 | 48.096 | 2,874,602 |
| 2024-11-29 | 46.180 | 48.650 | 45.810 | 47.690 | 47.509 | 3,534,282 |
| 2024-11-28 | 47.010 | 48.580 | 46.410 | 46.680 | 46.502 | 2,567,745 |
| 2024-11-27 | 46.270 | 47.270 | 44.610 | 47.240 | 47.060 | 3,083,516 |
| 2024-11-26 | 46.440 | 47.640 | 46.020 | 46.270 | 46.094 | 2,329,586 |
| 2024-11-25 | 46.180 | 46.790 | 45.390 | 46.550 | 46.373 | 2,527,832 |
| 2024-11-22 | 48.300 | 49.500 | 46.500 | 46.500 | 46.323 | 3,703,724 |
| 2024-11-21 | 48.260 | 48.420 | 47.300 | 48.130 | 47.947 | 2,804,898 |
| 2024-11-20 | 48.000 | 48.550 | 47.470 | 48.530 | 48.345 | 3,400,845 |
| 2024-11-19 | 46.730 | 48.150 | 46.530 | 48.050 | 47.867 | 2,578,949 |
| 2024-11-18 | 48.060 | 48.350 | 46.070 | 46.660 | 46.483 | 2,844,654 |
| 2024-11-15 | 50.460 | 50.940 | 47.890 | 47.900 | 47.718 | 4,123,013 |
| 2024-11-14 | 53.760 | 53.800 | 50.560 | 50.630 | 50.437 | 4,605,655 |
| 2024-11-13 | 52.960 | 54.500 | 52.100 | 54.050 | 53.844 | 4,175,893 |
| 2024-11-12 | 55.890 | 57.500 | 53.040 | 53.520 | 53.316 | 6,810,192 |
| 2024-11-11 | 53.000 | 56.270 | 52.960 | 55.950 | 55.737 | 7,393,982 |
| 2024-11-08 | 51.910 | 54.060 | 51.850 | 52.930 | 52.729 | 6,392,385 |
| 2024-11-07 | 50.950 | 52.940 | 50.510 | 51.790 | 51.593 | 5,479,109 |
| 2024-11-06 | 51.700 | 52.800 | 50.390 | 51.090 | 50.896 | 6,260,476 |
| 2024-11-05 | 48.770 | 52.040 | 48.700 | 51.720 | 51.523 | 6,044,043 |
| 2024-11-04 | 47.380 | 48.870 | 47.200 | 48.770 | 48.584 | 3,156,907 |
| 2024-11-01 | 51.790 | 51.800 | 47.150 | 47.220 | 47.040 | 5,932,788 |
| 2024-10-31 | 49.980 | 52.250 | 49.710 | 51.880 | 51.683 | 5,663,348 |
| 2024-10-30 | 50.780 | 51.650 | 49.150 | 50.310 | 50.119 | 5,147,840 |
| 2024-10-29 | 52.530 | 52.820 | 51.100 | 51.200 | 51.005 | 5,890,576 |
| 2024-10-28 | 52.090 | 53.100 | 51.900 | 52.580 | 52.380 | 5,544,883 |
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.