Teemsun Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	68.470	68.800	65.860	67.700	67.700	4,123,155
2026-10-16	65.840	69.840	63.680	68.720	68.720	5,612,986
2026-10-15	63.000	64.080	62.150	62.790	62.790	2,644,688
2026-10-14	63.230	65.900	62.600	64.610	64.610	3,921,924
2026-10-13	60.030	64.200	59.300	63.400	63.400	3,711,653
2026-10-12	62.500	63.340	60.910	60.960	60.960	3,098,526
2026-10-09	65.840	65.870	61.800	62.960	62.960	4,230,747
2026-10-08	67.260	68.750	64.550	65.310	65.310	4,288,240
2026-09-30	68.940	69.190	66.830	67.100	67.100	3,228,809
2026-09-29	67.080	68.990	66.800	68.360	68.360	3,093,065
2026-09-28	72.390	72.400	66.660	67.270	67.270	5,263,531
2026-09-24	73.520	74.980	72.160	72.160	72.160	4,053,073
2026-09-23	73.000	74.740	72.550	74.150	74.150	5,990,612
2026-09-22	76.580	77.890	74.610	75.000	75.000	6,658,071
2026-09-21	75.090	78.300	73.620	76.940	76.940	7,857,817
2026-09-18	72.980	75.800	72.580	74.720	74.720	4,847,959
2026-09-17	69.610	74.050	69.230	72.910	72.910	5,605,671
2026-09-16	69.510	70.850	68.560	69.710	69.710	3,395,973
2026-09-15	71.000	71.670	69.350	69.450	69.450	2,629,113
2026-09-14	72.330	72.350	70.660	70.970	70.970	2,457,300
2026-09-11	72.870	73.000	70.470	71.520	71.520	3,670,472
2026-09-10	73.280	73.890	71.830	73.390	73.390	4,195,633
2026-09-09	72.370	75.000	71.510	73.880	73.880	5,445,079
2026-09-08	69.840	73.270	68.600	72.310	72.310	7,092,563
2026-09-07	64.550	70.700	64.070	69.590	69.590	7,361,651
2026-09-04	68.810	69.600	63.680	64.550	64.550	6,541,292
2026-09-03	68.780	69.380	67.760	68.360	68.360	3,753,950
2026-09-02	66.850	68.800	65.670	67.960	67.960	4,243,469
2026-09-01	67.500	68.140	65.890	67.130	67.130	3,174,049
2026-08-31	63.000	67.900	62.020	67.560	67.560	5,410,331
2026-08-28	66.390	68.200	63.370	63.610	63.610	4,681,691
2026-08-27	64.560	66.020	64.000	65.780	65.780	3,109,974
2026-08-26	64.580	64.790	63.470	64.200	64.200	1,979,597
2026-08-25	64.870	65.380	62.930	64.390	64.390	1,955,414
2026-08-24	65.250	66.280	63.670	64.910	64.910	2,634,917
2026-08-21	65.700	67.120	63.800	65.520	65.520	2,611,433
2026-08-20	66.600	67.450	65.580	65.860	65.860	2,625,065
2026-08-19	69.990	70.250	65.830	66.380	66.380	4,296,512
2026-08-18	68.800	71.470	68.680	70.450	70.450	3,436,552
2026-08-17	68.440	69.490	67.080	69.130	69.130	3,165,667
2026-08-14	67.500	70.180	67.500	68.460	68.460	3,967,600
2026-08-13	66.640	68.770	65.700	67.360	67.360	4,616,300
2026-08-12	64.210	67.090	63.850	66.660	66.660	4,281,900
2026-08-11	67.580	68.630	64.200	64.600	64.600	4,873,333
2026-08-10	67.110	68.780	65.710	68.000	68.000	5,512,861
2026-08-07	60.500	67.500	60.210	67.200	67.200	9,116,129
2026-08-06	57.990	61.130	57.200	60.170	60.170	5,286,894
2026-08-05	55.510	59.500	55.330	58.370	58.370	5,162,985
2026-08-04	56.660	56.860	55.370	55.840	55.840	3,936,466
2026-08-03	56.000	58.250	55.000	56.500	56.500	3,623,593
2026-07-31	56.850	57.960	55.860	56.100	56.100	4,566,791
2026-07-30	60.960	61.960	54.010	54.250	54.250	7,205,652
2026-07-29	64.000	65.300	54.520	62.830	62.830	11,928,900
2026-07-28	63.660	65.020	62.380	63.750	63.750	4,897,528
2026-07-27	61.100	65.870	60.920	64.820	64.820	6,161,222
2026-07-24	61.480	65.300	59.800	62.270	62.270	4,203,009
2026-07-23	62.670	63.980	62.020	62.660	62.660	3,377,600
2026-07-22	62.240	64.810	61.560	62.990	62.990	5,898,169
2026-07-21	62.000	64.550	59.030	62.700	62.700	7,098,611
2026-07-20	59.880	61.580	57.500	58.590	58.590	5,638,935

Page 1 of 9 · 520 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.