Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.800	21.110	20.670	20.800	19.420	3,183,123
2023-02-01	21.160	21.160	20.590	20.840	19.457	2,506,792
2023-01-31	21.230	21.370	20.730	20.840	19.457	1,964,573
2023-01-30	20.090	21.630	20.080	21.450	20.026	4,144,152
2023-01-20	20.300	20.330	19.900	19.970	18.645	1,230,020
2023-01-19	19.690	20.300	19.550	20.100	18.766	2,406,282
2023-01-18	20.210	20.210	19.510	19.670	18.365	1,735,547
2023-01-17	20.300	20.430	20.020	20.050	18.719	847,676
2023-01-16	20.050	20.830	20.020	20.470	19.111	1,259,270
2023-01-13	19.910	20.350	19.830	20.200	18.859	2,084,367
2023-01-12	20.200	20.240	19.830	19.910	18.589	1,359,564
2023-01-11	20.330	20.740	20.330	20.360	19.009	927,309
2023-01-10	21.200	21.200	20.480	20.500	19.139	1,174,210
2023-01-09	20.840	21.170	20.580	21.060	19.662	1,422,760
2023-01-06	21.460	21.460	20.730	20.910	19.522	1,313,103
2023-01-05	22.020	22.020	21.320	21.550	20.120	2,187,868
2023-01-04	21.110	21.810	20.840	21.530	20.101	2,268,120
2023-01-03	21.000	21.450	20.720	21.320	19.905	2,036,086
2022-12-30	20.000	21.250	19.800	21.040	19.644	3,607,592
2022-12-29	19.900	20.060	19.470	19.800	18.486	2,621,380
2022-12-28	20.900	20.900	20.080	20.140	18.803	2,446,979
2022-12-27	20.780	21.410	20.280	20.770	19.392	3,337,460
2022-12-26	20.080	21.100	20.080	21.060	19.662	2,987,530
2022-12-23	20.690	20.750	19.910	20.060	18.729	3,203,731
2022-12-22	20.240	22.200	20.240	21.000	19.606	3,900,776
2022-12-21	20.010	20.790	19.830	20.210	18.869	2,031,613
2022-12-20	20.620	20.770	20.200	20.220	18.878	1,587,482
2022-12-19	21.100	21.300	20.170	20.630	19.261	2,775,100
2022-12-16	20.710	20.890	20.100	20.790	19.410	2,517,607
2022-12-15	20.810	21.340	20.600	20.630	19.261	1,415,660
2022-12-14	21.130	21.130	20.510	20.780	19.401	2,254,170
2022-12-13	20.470	21.450	20.260	21.130	19.728	3,083,394
2022-12-12	20.360	20.670	20.140	20.450	19.093	1,801,555
2022-12-09	21.160	21.170	20.250	20.400	19.046	2,993,171
2022-12-08	21.530	21.690	21.120	21.170	19.765	2,106,360
2022-12-07	21.870	22.300	21.580	21.710	20.269	2,138,600
2022-12-06	21.930	22.080	21.700	21.800	20.353	1,643,540
2022-12-05	21.800	22.130	21.550	21.940	20.484	2,405,397
2022-12-02	22.670	23.490	21.700	21.740	20.297	4,082,679
2022-12-01	22.730	23.300	22.720	22.820	21.305	2,122,050
2022-11-30	23.110	23.200	22.300	22.730	21.221	1,835,344
2022-11-29	22.860	23.200	22.590	22.620	21.119	2,156,247
2022-11-28	22.200	23.780	22.090	23.300	21.754	3,692,825
2022-11-25	23.800	23.820	22.610	22.810	21.296	2,519,158
2022-11-24	24.000	24.000	23.350	23.820	22.239	1,923,058
2022-11-23	24.480	24.550	23.110	24.010	22.416	2,424,822
2022-11-22	24.910	25.100	24.300	24.640	23.005	3,599,300
2022-11-21	23.990	25.540	23.860	24.900	23.247	4,608,402
2022-11-18	24.980	25.260	23.450	23.920	22.332	6,649,119
2022-11-17	25.100	26.110	24.300	25.300	23.621	9,130,055
2022-11-16	24.800	26.370	23.930	25.580	23.882	11,865,840
2022-11-15	21.220	23.970	21.200	23.970	22.379	10,205,308
2022-11-14	22.000	22.990	21.720	21.790	20.344	8,680,262
2022-11-11	22.730	23.930	21.110	21.500	20.073	15,237,846
2022-11-10	20.660	22.150	20.650	22.150	20.680	9,021,127
2022-11-09	20.660	20.800	19.850	20.140	18.803	13,643,285
2022-11-08	18.670	19.610	18.600	19.600	18.299	12,238,983
2022-11-07	18.810	18.950	18.400	18.550	17.319	5,889,651
2022-11-04	18.740	18.970	18.620	18.760	17.515	6,024,359
2022-11-03	19.420	19.420	18.610	18.840	17.590	8,481,098

← NewerPage 16 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.