Shandong Teamgene Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.250 | 13.580 | 12.250 | 12.870 | 12.357 | 2,696,400 |
| 2024-04-24 | 12.320 | 12.580 | 12.190 | 12.380 | 11.887 | 2,341,775 |
| 2024-04-23 | 12.740 | 12.740 | 12.070 | 12.320 | 11.829 | 3,729,400 |
| 2024-04-22 | 11.430 | 12.770 | 11.170 | 12.770 | 12.261 | 3,503,375 |
| 2024-04-19 | 11.840 | 11.840 | 11.300 | 11.610 | 11.147 | 1,431,400 |
| 2024-04-18 | 11.910 | 12.020 | 11.520 | 11.590 | 11.128 | 2,160,320 |
| 2024-04-17 | 11.450 | 12.090 | 11.410 | 11.930 | 11.454 | 2,734,200 |
| 2024-04-16 | 11.790 | 11.790 | 10.980 | 11.420 | 10.965 | 3,233,535 |
| 2024-04-15 | 12.700 | 12.800 | 11.480 | 11.880 | 11.406 | 4,691,970 |
| 2024-04-12 | 13.280 | 13.520 | 12.600 | 12.750 | 12.242 | 4,009,100 |
| 2024-04-11 | 13.210 | 14.000 | 13.200 | 13.320 | 12.789 | 3,182,600 |
| 2024-04-10 | 14.590 | 14.590 | 13.140 | 13.170 | 12.645 | 5,047,465 |
| 2024-04-09 | 15.120 | 15.380 | 14.380 | 14.590 | 14.008 | 2,876,100 |
| 2024-04-08 | 15.710 | 15.710 | 14.800 | 14.960 | 14.364 | 3,633,764 |
| 2024-04-03 | 14.750 | 15.870 | 14.630 | 15.870 | 15.237 | 5,461,595 |
| 2024-04-02 | 15.000 | 15.490 | 14.430 | 14.960 | 14.364 | 6,298,138 |
| 2024-04-01 | 13.300 | 14.590 | 13.300 | 14.590 | 14.008 | 2,621,850 |
| 2024-03-29 | 12.710 | 13.450 | 12.660 | 13.260 | 12.731 | 1,040,000 |
| 2024-03-28 | 12.860 | 12.970 | 12.600 | 12.730 | 12.223 | 1,748,560 |
| 2024-03-27 | 13.460 | 13.800 | 12.890 | 12.890 | 12.376 | 1,970,300 |
| 2024-03-26 | 12.940 | 13.760 | 12.900 | 13.590 | 13.048 | 3,827,979 |
| 2024-03-25 | 12.950 | 13.450 | 12.830 | 13.030 | 12.511 | 2,078,400 |
| 2024-03-22 | 13.410 | 13.870 | 12.950 | 13.050 | 12.530 | 4,009,860 |
| 2024-03-21 | 12.600 | 13.500 | 12.550 | 13.480 | 12.943 | 4,629,680 |
| 2024-03-20 | 12.800 | 12.950 | 12.480 | 12.700 | 12.194 | 3,394,466 |
| 2024-03-19 | 12.120 | 12.790 | 12.120 | 12.670 | 12.165 | 4,694,813 |
| 2024-03-18 | 11.450 | 12.230 | 11.420 | 12.000 | 11.522 | 3,870,931 |
| 2024-03-15 | 11.110 | 11.570 | 11.060 | 11.450 | 10.994 | 2,567,974 |
| 2024-03-14 | 11.090 | 11.300 | 10.910 | 11.070 | 10.629 | 1,359,715 |
| 2024-03-13 | 11.040 | 11.310 | 11.000 | 11.100 | 10.658 | 2,044,600 |
| 2024-03-12 | 10.720 | 11.090 | 10.710 | 11.080 | 10.638 | 2,596,100 |
| 2024-03-11 | 10.480 | 10.720 | 10.410 | 10.710 | 10.283 | 1,728,134 |
| 2024-03-08 | 10.560 | 10.680 | 10.270 | 10.420 | 10.005 | 1,362,900 |
| 2024-03-07 | 10.540 | 10.770 | 10.450 | 10.520 | 10.101 | 1,691,400 |
| 2024-03-06 | 10.210 | 10.570 | 10.150 | 10.470 | 10.053 | 2,057,911 |
| 2024-03-05 | 10.420 | 10.470 | 10.130 | 10.220 | 9.813 | 1,827,831 |
| 2024-03-04 | 10.670 | 10.720 | 10.190 | 10.430 | 10.014 | 2,080,700 |
| 2024-03-01 | 10.800 | 10.980 | 10.410 | 10.620 | 10.197 | 2,666,332 |
| 2024-02-29 | 10.400 | 10.800 | 10.200 | 10.710 | 10.283 | 2,990,200 |
| 2024-02-28 | 11.750 | 11.920 | 10.390 | 10.400 | 9.985 | 3,901,435 |
| 2024-02-27 | 11.340 | 11.630 | 11.210 | 11.540 | 11.080 | 1,452,380 |
| 2024-02-26 | 11.130 | 11.650 | 11.070 | 11.320 | 10.869 | 2,240,035 |
| 2024-02-23 | 10.850 | 11.170 | 10.830 | 11.130 | 10.686 | 2,315,135 |
| 2024-02-22 | 10.300 | 11.300 | 10.300 | 10.910 | 10.475 | 3,072,159 |
| 2024-02-21 | 10.000 | 10.650 | 9.920 | 10.300 | 9.889 | 2,528,488 |
| 2024-02-20 | 9.750 | 9.990 | 9.600 | 9.960 | 9.563 | 1,583,408 |
| 2024-02-19 | 9.550 | 9.960 | 9.550 | 9.750 | 9.361 | 2,810,702 |
| 2024-02-08 | 8.710 | 9.580 | 8.310 | 9.540 | 9.160 | 3,964,852 |
| 2024-02-07 | 9.250 | 9.300 | 8.610 | 8.710 | 8.363 | 3,308,235 |
| 2024-02-06 | 9.210 | 9.840 | 9.050 | 9.390 | 9.016 | 3,428,191 |
| 2024-02-05 | 10.720 | 10.750 | 10.060 | 10.060 | 9.659 | 2,412,800 |
| 2024-02-02 | 11.530 | 12.020 | 10.640 | 11.180 | 10.734 | 2,065,804 |
| 2024-02-01 | 12.010 | 12.240 | 11.430 | 11.530 | 11.070 | 1,955,668 |
| 2024-01-31 | 13.140 | 13.140 | 12.020 | 12.080 | 11.599 | 1,171,349 |
| 2024-01-30 | 13.330 | 13.330 | 12.820 | 12.850 | 12.338 | 987,047 |
| 2024-01-29 | 13.950 | 13.950 | 13.270 | 13.350 | 12.818 | 1,233,835 |
| 2024-01-26 | 13.770 | 13.980 | 13.560 | 13.710 | 13.164 | 1,540,413 |
| 2024-01-25 | 13.140 | 13.770 | 13.100 | 13.750 | 13.202 | 958,410 |
| 2024-01-24 | 13.090 | 13.220 | 12.600 | 13.140 | 12.616 | 1,072,535 |
| 2024-01-23 | 13.200 | 13.200 | 12.660 | 12.980 | 12.463 | 1,247,970 |
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.