Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.980	15.080	14.900	14.930	14.335	1,170,525
2023-10-27	14.570	14.980	14.480	14.940	14.345	1,189,120
2023-10-26	14.620	14.660	14.270	14.580	13.999	962,595
2023-10-25	14.430	14.710	14.400	14.620	14.037	1,022,235
2023-10-24	14.160	14.450	14.140	14.340	13.768	1,517,895
2023-10-23	14.530	14.670	14.030	14.110	13.548	964,800
2023-10-20	14.730	14.920	14.260	14.530	13.951	908,500
2023-10-19	14.900	15.130	14.700	14.790	14.200	656,795
2023-10-18	15.110	15.110	14.860	14.950	14.354	556,742
2023-10-17	15.140	15.220	14.960	15.000	14.402	409,800
2023-10-16	15.120	15.210	15.060	15.150	14.546	448,300
2023-10-13	15.400	15.400	15.050	15.150	14.546	951,380
2023-10-12	15.430	15.510	15.210	15.370	14.757	631,075
2023-10-11	15.580	15.630	15.390	15.450	14.834	459,413
2023-10-10	15.600	15.700	15.480	15.540	14.921	662,600
2023-10-09	15.910	15.910	15.600	15.600	14.978	1,024,483
2023-09-28	15.800	15.940	15.640	15.860	15.228	518,090
2023-09-27	15.800	16.000	15.650	15.760	15.132	702,145
2023-09-26	15.810	15.950	15.710	15.720	15.093	268,680
2023-09-25	15.710	16.000	15.710	15.840	15.209	550,400
2023-09-22	15.550	15.780	15.380	15.750	15.122	588,270
2023-09-21	15.930	16.150	15.520	15.550	14.930	1,164,340
2023-09-20	15.820	16.240	15.820	15.980	15.343	1,145,926
2023-09-19	16.250	16.250	15.920	15.940	15.305	413,600
2023-09-18	15.760	16.180	15.730	16.080	15.439	800,913
2023-09-15	15.830	15.890	15.740	15.800	15.170	450,313
2023-09-14	16.010	16.030	15.750	15.830	15.199	760,100
2023-09-13	16.350	16.400	15.910	16.010	15.372	1,439,900
2023-09-12	16.200	16.740	16.200	16.410	15.756	1,428,204
2023-09-11	16.300	16.450	16.190	16.260	15.612	707,100
2023-09-08	16.170	16.390	16.170	16.260	15.612	460,174
2023-09-07	16.460	16.550	16.240	16.240	15.593	599,900
2023-09-06	16.330	16.550	16.320	16.540	15.881	770,945
2023-09-05	16.500	16.500	16.320	16.400	15.746	579,195
2023-09-04	16.510	16.620	16.360	16.560	15.900	843,015
2023-09-01	16.430	16.560	16.360	16.480	15.823	925,785
2023-08-31	16.310	16.450	16.140	16.350	15.698	702,634
2023-08-30	16.390	16.630	16.250	16.310	15.660	1,184,599
2023-08-29	15.870	16.490	15.800	16.450	15.794	1,971,495
2023-08-28	16.630	16.650	15.700	15.980	15.343	2,293,395
2023-08-25	16.080	16.630	15.990	16.020	15.381	2,099,003
2023-08-24	16.080	16.260	15.540	16.180	15.535	1,589,015
2023-08-23	16.160	16.270	15.950	16.040	15.401	754,800
2023-08-22	16.390	16.440	15.800	16.190	15.545	1,642,833
2023-08-21	16.300	16.530	16.250	16.320	15.670	940,735
2023-08-18	16.300	16.580	16.220	16.300	15.650	1,439,895
2023-08-17	16.360	16.440	15.850	16.310	15.660	1,731,935
2023-08-16	16.080	16.990	16.050	16.350	15.698	2,130,712
2023-08-15	16.300	16.300	16.060	16.190	15.545	1,155,235
2023-08-14	16.580	16.630	16.130	16.340	15.689	1,839,458
2023-08-11	17.260	17.320	16.670	16.670	16.006	2,841,357
2023-08-10	16.760	17.700	16.680	17.290	16.601	5,190,490
2023-08-09	16.740	16.820	16.550	16.760	16.092	753,676
2023-08-08	16.610	16.720	16.440	16.690	16.025	681,572
2023-08-07	16.610	16.790	16.600	16.680	16.015	899,880
2023-08-04	17.010	17.010	16.650	16.670	16.006	1,165,155
2023-08-03	16.700	17.020	16.690	17.010	16.332	821,005
2023-08-02	16.850	17.000	16.770	16.780	16.111	961,300
2023-08-01	17.250	17.250	16.980	17.030	16.351	914,035
2023-07-31	17.100	17.320	17.030	17.280	16.591	1,198,600

← NewerPage 13 of 17 · 971 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.