Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.570	14.570	13.000	13.200	12.674	1,823,670
2024-01-19	14.330	14.490	14.140	14.260	13.692	825,252
2024-01-18	14.760	14.760	13.990	14.310	13.740	1,169,990
2024-01-17	15.030	15.030	14.610	14.610	14.028	747,500
2024-01-16	15.000	15.160	14.800	15.030	14.431	1,508,056
2024-01-15	15.080	15.080	15.080	15.080	14.479	0
2024-01-12	15.040	15.290	14.990	15.080	14.479	810,500
2024-01-11	14.830	15.150	14.800	15.040	14.441	806,661
2024-01-10	14.870	15.050	14.760	14.830	14.239	934,900
2024-01-09	14.700	15.030	14.690	14.870	14.277	1,014,296
2024-01-08	14.930	15.010	14.690	14.720	14.133	826,400
2024-01-05	15.110	15.230	14.870	14.960	14.364	878,195
2024-01-04	15.120	15.200	15.020	15.120	14.517	826,535
2024-01-03	15.270	15.320	15.020	15.100	14.498	1,044,600
2024-01-02	15.120	15.360	14.980	15.270	14.661	1,370,774
2023-12-29	14.920	15.250	14.830	15.090	14.489	1,989,752
2023-12-28	14.990	15.170	14.710	15.060	14.460	2,641,830
2023-12-27	14.450	15.750	14.450	15.000	14.402	2,952,219
2023-12-26	14.490	14.940	14.490	14.550	13.970	1,256,470
2023-12-25	14.670	14.700	14.380	14.480	13.903	889,800
2023-12-22	14.930	15.050	14.650	14.700	14.114	937,100
2023-12-21	14.710	15.000	14.580	14.940	14.345	1,161,795
2023-12-20	14.910	14.980	14.760	14.770	14.181	518,963
2023-12-19	14.780	14.970	14.630	14.840	14.248	649,800
2023-12-18	14.920	15.130	14.680	14.760	14.172	1,095,331
2023-12-15	14.920	15.050	14.890	15.030	14.431	577,400
2023-12-14	14.930	15.090	14.890	14.920	14.325	679,435
2023-12-13	15.050	15.060	14.880	14.880	14.287	664,800
2023-12-12	14.970	15.040	14.750	15.020	14.421	930,395
2023-12-11	14.710	15.080	14.550	14.930	14.335	1,268,200
2023-12-08	15.400	15.460	14.800	14.810	14.220	2,072,900
2023-12-07	15.370	15.490	15.120	15.430	14.815	1,141,635
2023-12-06	15.330	15.580	15.100	15.340	14.729	1,296,983
2023-12-05	15.300	15.540	15.160	15.200	14.594	1,115,500
2023-12-04	15.380	15.430	15.250	15.320	14.709	768,030
2023-12-01	15.310	15.500	15.280	15.390	14.777	658,650
2023-11-30	15.490	15.620	15.300	15.380	14.767	711,695
2023-11-29	15.590	15.680	15.490	15.510	14.892	462,035
2023-11-28	15.480	15.660	15.350	15.620	14.997	810,785
2023-11-27	15.400	15.570	15.350	15.490	14.873	862,035
2023-11-24	15.500	15.530	15.340	15.400	14.786	779,900
2023-11-23	15.310	15.510	15.280	15.470	14.853	781,199
2023-11-22	15.310	15.530	15.200	15.350	14.738	978,900
2023-11-21	15.330	15.450	15.310	15.310	14.700	534,035
2023-11-20	15.180	15.430	15.100	15.410	14.796	1,286,314
2023-11-17	15.120	15.300	15.060	15.130	14.527	953,000
2023-11-16	15.300	15.320	15.110	15.180	14.575	468,300
2023-11-15	15.310	15.350	15.200	15.300	14.690	808,800
2023-11-14	15.440	15.450	15.170	15.270	14.661	810,000
2023-11-13	15.200	15.400	15.180	15.370	14.757	1,053,695
2023-11-10	15.090	15.270	15.050	15.210	14.604	910,500
2023-11-09	15.900	15.900	15.090	15.270	14.661	1,185,654
2023-11-08	15.280	15.310	15.130	15.180	14.575	799,035
2023-11-07	15.240	15.290	15.130	15.230	14.623	813,153
2023-11-06	15.250	15.380	15.160	15.240	14.633	820,435
2023-11-03	15.200	15.370	15.190	15.240	14.633	559,900
2023-11-02	15.290	15.340	15.090	15.110	14.508	678,500
2023-11-01	15.150	15.290	14.920	15.250	14.642	799,000
2023-10-31	14.960	15.050	14.860	15.030	14.431	1,008,620
2023-10-30	14.980	15.080	14.900	14.930	14.335	1,170,525

← NewerPage 12 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.