Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.960	9.960	9.600	9.630	9.409	1,160,801
2024-07-23	10.000	10.140	9.880	9.890	9.663	870,700
2024-07-22	10.130	10.170	9.950	10.060	9.829	856,550
2024-07-19	10.160	10.170	9.900	10.130	9.898	1,013,218
2024-07-18	10.050	10.110	9.820	10.060	9.829	1,334,300
2024-07-17	10.010	10.190	10.000	10.100	9.868	1,169,600
2024-07-16	10.120	10.190	9.970	10.060	9.829	1,139,200
2024-07-15	10.060	10.200	9.970	10.120	9.888	1,556,500
2024-07-12	10.140	10.360	9.970	10.070	9.839	1,726,195
2024-07-11	9.900	10.150	9.830	10.110	9.878	2,003,750
2024-07-10	9.960	9.960	9.610	9.770	9.546	1,954,100
2024-07-09	9.940	10.320	9.700	9.960	9.732	1,800,130
2024-07-08	10.780	10.790	10.000	10.040	9.810	2,816,000
2024-07-05	10.790	10.790	10.790	10.790	10.543	0
2024-07-04	11.360	11.430	10.780	10.790	10.543	1,121,550
2024-07-03	11.460	11.600	11.410	11.540	11.080	953,000
2024-07-02	11.560	11.640	11.370	11.440	10.984	1,145,100
2024-07-01	11.750	11.750	11.280	11.540	11.080	2,013,000
2024-06-28	11.420	11.850	11.360	11.540	11.080	1,026,800
2024-06-27	11.440	11.580	11.400	11.420	10.965	700,400
2024-06-26	11.280	11.500	11.120	11.500	11.042	1,008,495
2024-06-25	11.240	11.380	11.110	11.250	10.802	740,100
2024-06-24	11.620	11.640	11.060	11.120	10.677	1,056,500
2024-06-21	11.600	11.770	11.500	11.680	11.214	551,000
2024-06-20	12.190	12.190	11.540	11.600	11.138	1,254,900
2024-06-19	12.090	12.270	12.060	12.120	11.637	625,900
2024-06-18	12.170	12.210	11.980	12.100	11.618	678,300
2024-06-17	12.160	12.400	11.990	12.020	11.541	990,100
2024-06-14	12.080	12.350	12.080	12.290	11.800	1,412,770
2024-06-13	12.510	12.570	12.110	12.180	11.695	1,057,635
2024-06-12	12.330	12.770	12.280	12.460	11.963	1,923,318
2024-06-11	12.340	12.500	12.020	12.330	11.839	779,913
2024-06-07	11.960	12.400	11.960	12.340	11.848	1,423,700
2024-06-06	12.380	12.450	11.600	11.920	11.445	1,961,100
2024-06-05	12.750	12.970	12.320	12.380	11.887	1,388,400
2024-06-04	13.110	13.120	12.550	12.750	12.242	2,094,700
2024-06-03	13.020	13.330	13.020	13.230	12.703	1,549,200
2024-05-31	13.160	13.210	13.030	13.120	12.597	1,198,100
2024-05-30	13.220	13.470	13.080	13.120	12.597	1,311,010
2024-05-29	13.320	13.500	13.080	13.170	12.645	1,755,935
2024-05-28	13.450	13.570	13.170	13.210	12.683	2,630,890
2024-05-27	14.480	14.480	13.180	13.580	13.039	5,483,190
2024-05-24	14.300	15.040	14.060	14.630	14.047	5,339,396
2024-05-23	14.440	14.660	13.750	14.600	14.018	4,009,900
2024-05-22	14.120	14.700	13.730	14.660	14.076	2,964,900
2024-05-21	14.120	14.650	14.010	14.220	13.653	2,014,835
2024-05-20	13.790	14.350	13.700	14.190	13.624	1,888,900
2024-05-17	13.600	13.970	13.540	13.740	13.192	1,541,276
2024-05-16	13.840	13.950	13.600	13.660	13.116	1,482,900
2024-05-15	14.350	14.490	13.630	13.670	13.125	2,682,125
2024-05-14	14.330	14.680	14.110	14.470	13.893	1,434,400
2024-05-13	14.120	14.700	13.690	14.210	13.644	2,287,800
2024-05-10	14.210	14.980	14.000	14.070	13.509	2,112,200
2024-05-09	14.260	14.600	14.040	14.200	13.634	1,994,000
2024-05-08	13.710	14.370	13.670	14.300	13.730	4,232,400
2024-05-07	13.890	14.000	13.560	13.810	13.260	2,206,335
2024-05-06	13.400	13.970	13.300	13.900	13.346	2,357,735
2024-04-30	13.260	13.750	13.250	13.450	12.914	1,739,000
2024-04-29	12.720	13.570	12.710	13.350	12.818	2,379,808
2024-04-26	12.650	13.050	12.640	12.960	12.443	2,059,300

← NewerPage 10 of 17 · 970 trading daysOlder →

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.