Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.970	18.170	17.830	18.120	16.917	288,605
2023-04-27	17.970	18.200	17.740	17.980	16.787	432,300
2023-04-26	17.400	17.980	17.400	17.960	16.768	657,408
2023-04-25	18.440	18.440	17.300	17.480	16.320	1,417,328
2023-04-24	18.320	18.580	18.100	18.450	17.226	500,515
2023-04-21	18.650	18.790	18.300	18.300	17.085	634,200
2023-04-20	18.660	18.730	18.520	18.710	17.468	549,120
2023-04-19	18.800	18.880	18.620	18.660	17.422	709,950
2023-04-18	19.150	19.150	18.840	18.930	17.674	729,515
2023-04-17	18.980	19.020	18.820	18.980	17.720	723,215
2023-04-14	18.710	18.820	18.600	18.820	17.571	641,615
2023-04-13	18.810	18.840	18.610	18.700	17.459	827,140
2023-04-12	19.000	19.060	18.730	18.860	17.608	1,236,787
2023-04-11	19.320	19.360	18.870	19.030	17.767	1,117,200
2023-04-10	19.820	20.180	19.250	19.320	18.038	1,617,145
2023-04-07	19.730	19.800	19.560	19.730	18.421	868,705
2023-04-06	20.040	20.590	19.700	19.730	18.421	1,896,400
2023-04-04	20.190	20.650	19.600	20.040	18.710	3,155,825
2023-04-03	19.740	20.260	19.580	20.200	18.859	2,401,148
2023-03-31	19.700	20.440	19.600	19.720	18.411	2,955,984
2023-03-30	18.880	19.600	18.600	19.500	18.206	2,026,406
2023-03-29	19.230	19.260	18.600	18.880	17.627	1,301,200
2023-03-28	19.020	19.390	18.880	19.270	17.991	1,763,812
2023-03-27	18.890	18.990	18.820	18.950	17.692	751,295
2023-03-24	19.070	19.070	18.850	18.930	17.674	674,170
2023-03-23	19.200	19.230	18.880	18.930	17.674	1,482,890
2023-03-22	19.330	19.490	19.220	19.260	17.982	754,035
2023-03-21	19.220	19.380	19.150	19.330	18.047	635,337
2023-03-20	19.510	19.510	19.060	19.210	17.935	1,204,847
2023-03-17	19.380	19.860	19.090	19.610	18.309	2,044,858
2023-03-16	19.290	20.010	19.260	19.510	18.215	1,625,000
2023-03-15	19.300	19.630	19.080	19.540	18.243	2,182,865
2023-03-14	19.080	19.500	18.640	19.370	18.084	1,807,563
2023-03-13	18.890	19.150	18.820	19.110	17.842	834,883
2023-03-10	19.450	19.480	18.900	18.940	17.683	1,273,044
2023-03-09	19.490	19.590	19.420	19.480	18.187	607,344
2023-03-08	19.250	19.620	19.250	19.500	18.206	883,200
2023-03-07	20.010	20.120	19.570	19.590	18.290	1,483,390
2023-03-06	20.450	20.450	20.030	20.070	18.738	1,331,295
2023-03-03	20.280	20.550	20.160	20.320	18.971	1,545,905
2023-03-02	20.410	20.410	20.230	20.290	18.943	1,149,810
2023-03-01	20.800	20.840	20.300	20.410	19.055	2,236,465
2023-02-28	20.820	21.080	20.500	20.780	19.401	1,070,530
2023-02-27	20.800	21.100	20.650	20.890	19.504	1,156,635
2023-02-24	21.220	21.250	20.670	20.910	19.522	1,608,653
2023-02-23	20.860	21.650	20.860	21.250	19.840	2,121,119
2023-02-22	20.730	21.250	20.600	20.970	19.578	929,262
2023-02-21	20.840	21.100	20.700	20.880	19.494	1,186,110
2023-02-20	21.080	21.390	20.600	20.950	19.560	1,599,026
2023-02-17	21.170	21.610	21.090	21.200	19.793	1,368,738
2023-02-16	22.410	22.480	20.990	21.190	19.784	2,799,530
2023-02-15	21.640	22.330	21.580	21.940	20.484	3,464,530
2023-02-14	21.580	22.600	21.580	21.770	20.325	4,692,582
2023-02-13	20.950	21.760	20.820	21.540	20.110	3,562,202
2023-02-10	20.750	21.680	20.710	21.060	19.662	3,307,163
2023-02-09	20.750	21.060	20.400	20.830	19.448	2,673,065
2023-02-08	20.430	21.200	20.400	20.600	19.233	3,325,832
2023-02-07	20.340	20.490	20.220	20.440	19.083	1,206,520
2023-02-06	20.400	20.450	20.160	20.340	18.990	1,480,230
2023-02-03	20.790	20.790	20.250	20.600	19.233	1,940,357

← NewerPage 15 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.