Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.870	17.090	16.820	17.030	16.351	775,005
2023-07-27	16.960	17.100	16.880	16.940	16.265	812,400
2023-07-26	16.810	16.930	16.810	16.900	16.226	463,700
2023-07-25	16.730	16.860	16.720	16.850	16.178	601,995
2023-07-24	16.800	16.800	16.620	16.690	16.025	472,700
2023-07-21	16.640	16.880	16.560	16.710	16.044	704,795
2023-07-20	16.880	16.890	16.600	16.610	15.948	663,400
2023-07-19	16.800	16.940	16.770	16.860	16.188	483,100
2023-07-18	16.780	16.970	16.660	16.850	16.178	872,735
2023-07-17	16.720	16.790	16.520	16.770	16.102	698,200
2023-07-14	16.820	16.850	16.680	16.690	16.025	482,300
2023-07-13	16.750	16.880	16.730	16.810	16.140	537,835
2023-07-12	16.800	16.810	16.620	16.670	16.006	505,335
2023-07-11	16.780	16.780	16.570	16.680	16.015	528,568
2023-07-10	16.680	16.850	16.650	16.720	16.054	691,506
2023-07-07	16.530	16.780	16.380	16.710	16.044	963,340
2023-07-06	16.470	16.680	16.390	16.530	15.871	820,846
2023-07-05	16.550	16.550	16.410	16.420	15.766	423,770
2023-07-04	16.500	16.580	16.390	16.550	15.890	794,171
2023-07-03	16.380	16.550	16.370	16.490	15.833	918,777
2023-06-30	16.310	16.370	16.270	16.340	15.689	755,343
2023-06-29	16.150	16.370	16.090	16.230	15.583	825,200
2023-06-28	16.010	16.200	15.770	16.180	15.535	969,011
2023-06-27	15.860	16.020	15.770	16.010	15.372	562,603
2023-06-26	16.080	16.080	15.720	15.860	15.228	818,890
2023-06-21	16.250	16.260	16.080	16.080	15.439	886,600
2023-06-20	16.420	16.460	16.260	16.270	15.621	1,106,405
2023-06-19	16.560	16.570	16.430	16.470	15.814	1,122,000
2023-06-16	16.460	16.580	16.410	16.490	15.833	1,393,268
2023-06-15	16.480	16.480	16.360	16.460	15.804	946,900
2023-06-14	16.420	16.580	16.370	16.480	15.823	1,170,054
2023-06-13	16.610	16.650	16.350	16.500	15.842	1,546,963
2023-06-12	16.740	16.750	16.360	16.570	15.910	1,380,600
2023-06-09	16.450	17.090	16.330	16.790	16.121	3,525,096
2023-06-08	16.410	16.730	16.350	16.510	15.852	1,443,655
2023-06-07	16.690	16.710	16.320	16.410	15.756	1,362,321
2023-06-06	17.200	17.290	16.500	16.660	15.996	2,361,086
2023-06-05	17.370	17.480	17.150	17.220	16.534	1,213,941
2023-06-02	17.300	17.440	17.280	17.370	16.678	771,135
2023-06-01	17.400	17.430	17.220	17.340	16.649	702,225
2023-05-31	17.350	17.490	17.250	17.410	16.716	721,379
2023-05-30	17.870	18.020	17.210	17.450	16.754	1,979,347
2023-05-29	17.370	18.250	17.370	18.030	17.311	2,667,262
2023-05-26	17.550	17.550	17.220	17.410	16.716	641,500
2023-05-25	17.560	17.620	17.400	17.550	16.850	482,668
2023-05-24	17.650	17.670	17.360	17.550	16.850	469,673
2023-05-23	17.660	17.720	17.510	17.580	16.879	797,924
2023-05-22	17.480	17.660	17.420	17.650	16.946	937,005
2023-05-19	17.400	17.630	17.140	17.510	16.812	807,642
2023-05-18	17.750	17.820	17.280	17.360	16.668	748,976
2023-05-17	17.460	17.640	17.190	17.640	16.937	540,657
2023-05-16	17.450	17.700	17.410	17.480	16.783	455,705
2023-05-15	17.410	17.490	17.150	17.480	16.783	550,100
2023-05-12	17.610	17.760	17.370	17.430	16.735	500,595
2023-05-11	18.000	18.130	17.960	18.110	16.908	538,530
2023-05-10	18.090	18.130	17.710	18.000	16.805	527,173
2023-05-09	18.110	18.200	17.950	17.980	16.787	417,200
2023-05-08	18.020	18.120	17.940	18.110	16.908	285,700
2023-05-05	18.240	18.250	17.840	18.020	16.824	372,470
2023-05-04	18.130	18.250	18.000	18.120	16.917	423,610

← NewerPage 14 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.