Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.970	18.160	16.610	16.800	16.800	4,158,927
2026-10-16	16.730	17.580	16.630	16.970	16.970	2,746,073
2026-10-15	17.510	17.510	16.500	16.580	16.580	3,159,800
2026-10-14	18.190	18.260	17.620	17.670	17.670	1,540,600
2026-10-13	18.180	18.470	17.560	18.270	18.270	2,208,900
2026-10-12	18.650	18.790	17.980	18.300	18.300	2,739,500
2026-10-09	17.880	18.940	16.990	18.790	18.790	4,394,536
2026-10-08	17.920	18.020	17.500	17.850	17.850	2,629,017
2026-09-30	18.130	18.480	17.720	17.720	17.720	2,997,919
2026-09-29	18.290	18.760	18.120	18.140	18.140	3,172,803
2026-09-28	18.320	18.880	17.930	18.660	18.660	5,246,134
2026-09-24	18.330	18.530	17.730	18.320	18.320	3,948,200
2026-09-23	18.160	18.570	17.620	18.310	18.310	4,431,992
2026-09-22	18.600	18.710	17.420	18.100	18.100	6,283,700
2026-09-21	16.690	18.350	16.570	18.350	18.350	4,254,071
2026-09-18	16.590	16.890	16.410	16.680	16.680	2,538,464
2026-09-17	16.600	16.960	16.390	16.670	16.670	3,537,024
2026-09-16	17.210	17.480	16.730	16.810	16.810	3,614,500
2026-09-15	17.320	18.520	16.880	17.380	17.380	5,544,692
2026-09-14	17.730	17.730	17.210	17.270	17.270	2,741,000
2026-09-11	18.400	18.450	17.600	17.740	17.740	4,831,559
2026-09-10	19.110	19.530	18.340	18.400	18.400	4,988,100
2026-09-09	19.480	20.400	19.170	19.300	19.300	8,658,295
2026-09-08	18.390	19.450	17.860	19.350	19.350	9,946,895
2026-09-07	19.450	19.450	17.670	18.390	18.390	11,327,587
2026-09-04	16.600	18.130	16.290	18.130	18.130	5,753,300
2026-09-03	16.890	17.140	16.360	16.480	16.480	3,062,900
2026-09-02	17.470	17.470	16.640	16.990	16.990	3,699,516
2026-09-01	16.790	18.080	16.620	17.300	17.300	7,871,900
2026-08-31	15.950	17.000	15.870	16.790	16.790	5,746,700
2026-08-28	15.970	16.180	15.710	16.010	16.010	3,112,600
2026-08-27	15.300	15.950	14.980	15.950	15.950	3,749,600
2026-08-26	15.160	15.450	14.980	15.150	15.150	2,868,895
2026-08-25	15.480	15.950	15.170	15.250	15.250	3,278,400
2026-08-24	15.660	15.870	15.260	15.750	15.750	3,077,660
2026-08-21	15.750	15.780	15.330	15.600	15.600	3,763,462
2026-08-20	15.020	15.970	14.770	15.730	15.730	6,035,364
2026-08-19	15.520	15.570	14.700	15.080	15.080	5,412,095
2026-08-18	15.400	15.770	15.100	15.220	15.220	5,639,900
2026-08-17	15.890	16.350	15.000	15.240	15.240	8,725,000
2026-08-14	15.290	16.430	15.190	15.870	15.870	8,807,800
2026-08-13	14.870	15.600	14.810	15.420	15.420	7,097,264
2026-08-12	14.600	15.090	14.260	15.020	15.020	7,530,100
2026-08-11	14.400	14.780	14.000	14.490	14.490	13,753,700
2026-08-10	12.790	14.120	12.730	14.120	14.120	5,099,935
2026-08-07	12.610	12.890	12.290	12.840	12.840	3,718,400
2026-08-06	12.450	12.670	12.340	12.610	12.610	2,988,200
2026-08-05	12.450	12.550	12.320	12.430	12.430	3,074,500
2026-08-04	12.520	12.570	12.260	12.440	12.440	3,845,100
2026-08-03	12.050	12.450	11.930	12.430	12.430	3,274,300
2026-07-31	11.950	12.140	11.860	12.060	12.060	2,776,300
2026-07-30	11.930	12.250	11.860	12.010	12.010	3,108,200
2026-07-29	12.120	12.310	11.890	11.930	11.930	4,306,000
2026-07-28	11.500	12.300	11.370	12.070	12.070	5,379,600
2026-07-27	11.060	11.820	11.050	11.450	11.450	4,623,100
2026-07-24	11.320	11.420	10.900	11.070	11.070	4,388,800
2026-07-23	11.170	11.630	11.060	11.380	11.380	5,648,000
2026-07-22	11.530	11.740	11.260	11.260	11.260	6,213,900
2026-07-21	12.670	12.690	11.400	11.730	11.730	12,223,151
2026-07-20	12.500	13.660	12.370	12.670	12.670	15,504,300

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1500 CNY
2025-12-19	0.0500 CNY
2025-07-09	0.1500 CNY
2024-07-04	0.2000 CNY
2023-05-12	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.