Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.500	13.660	12.370	12.670	12.670	15,504,300
2026-07-17	12.230	12.880	12.160	12.750	12.750	10,369,800
2026-07-16	11.630	12.440	11.540	12.240	12.240	7,814,295
2026-07-15	11.400	11.880	11.210	11.720	11.720	5,370,700
2026-07-14	11.520	11.520	10.960	11.300	11.300	5,480,100
2026-07-13	12.380	12.390	11.190	11.240	11.240	10,060,200
2026-07-10	10.920	11.900	10.630	11.900	11.900	4,815,300
2026-07-09	11.070	11.140	10.710	10.820	10.820	2,976,900
2026-07-08	11.230	11.240	10.910	11.070	11.070	2,752,000
2026-07-07	11.730	11.780	11.280	11.300	11.150	2,462,200
2026-07-06	11.670	12.340	11.650	11.740	11.584	3,971,100
2026-07-03	11.510	11.780	11.470	11.650	11.495	2,758,900
2026-07-02	11.450	11.670	11.300	11.450	11.298	3,538,300
2026-07-01	10.910	11.650	10.910	11.410	11.259	4,345,800
2026-06-30	11.420	11.420	10.880	10.990	10.844	2,214,100
2026-06-29	11.170	11.350	10.680	11.220	11.071	2,853,300
2026-06-26	11.310	11.360	10.840	11.060	10.913	2,388,695
2026-06-25	11.650	11.820	11.200	11.310	11.160	2,242,700
2026-06-24	12.200	12.270	11.510	11.630	11.476	2,546,100
2026-06-23	11.950	12.460	11.850	12.160	11.999	2,375,400
2026-06-22	11.680	11.970	11.320	11.950	11.791	2,776,700
2026-06-18	11.830	11.990	11.610	11.760	11.604	2,578,000
2026-06-17	12.290	12.290	11.820	11.880	11.722	2,226,900
2026-06-16	12.270	12.310	12.020	12.260	12.097	1,884,200
2026-06-15	12.680	12.770	12.180	12.270	12.107	2,441,500
2026-06-12	12.290	12.630	12.150	12.570	12.403	2,426,895
2026-06-11	12.550	12.550	11.970	12.180	12.018	1,741,200
2026-06-10	12.250	12.590	12.000	12.250	12.087	2,037,800
2026-06-09	12.510	12.800	12.260	12.510	12.344	2,055,195
2026-06-08	12.380	13.060	12.200	12.470	12.305	2,519,900
2026-06-05	12.540	12.960	12.360	12.730	12.561	2,526,600
2026-06-04	12.740	12.960	12.400	12.410	12.245	1,966,497
2026-06-03	13.240	13.300	12.810	12.890	12.719	2,977,797
2026-06-02	13.900	13.950	13.170	13.250	13.074	2,369,200
2026-06-01	13.250	13.890	13.110	13.880	13.696	2,756,900
2026-05-29	13.790	13.800	13.260	13.320	13.143	2,163,859
2026-05-28	13.580	13.830	13.280	13.540	13.360	1,913,900
2026-05-27	13.930	14.030	13.560	13.760	13.577	2,339,800
2026-05-26	14.290	14.350	13.860	13.950	13.765	2,419,400
2026-05-25	14.530	14.950	14.270	14.300	14.110	2,489,900
2026-05-22	14.280	14.580	14.120	14.520	14.327	1,973,424
2026-05-21	14.760	14.970	14.210	14.260	14.071	2,375,424
2026-05-20	15.070	15.180	14.680	14.740	14.544	1,778,100
2026-05-19	14.950	15.250	14.840	15.130	14.929	2,220,400
2026-05-18	15.110	15.110	14.650	15.010	14.811	2,625,200
2026-05-15	15.360	15.440	15.000	15.110	14.909	2,290,752
2026-05-14	15.430	15.550	15.160	15.350	15.146	2,213,366
2026-05-13	15.510	15.510	15.250	15.330	15.127	2,359,800
2026-05-12	15.980	16.010	15.320	15.390	15.186	2,520,900
2026-05-11	16.000	16.120	15.860	16.020	15.807	2,527,700
2026-05-08	15.780	16.050	15.590	15.980	15.768	2,238,900
2026-05-07	15.880	16.050	15.750	15.770	15.561	2,419,000
2026-05-06	15.890	16.100	15.700	15.880	15.669	3,395,319
2026-04-30	15.870	15.950	15.510	15.790	15.580	2,708,960
2026-04-29	15.840	16.090	15.660	15.780	15.571	2,275,200
2026-04-28	15.840	15.890	15.570	15.750	15.541	2,478,037
2026-04-27	15.400	15.890	15.260	15.820	15.610	3,971,400
2026-04-24	15.160	15.430	14.970	15.390	15.186	3,551,200
2026-04-23	15.260	15.390	15.060	15.190	14.988	2,691,100
2026-04-22	15.270	15.730	15.160	15.280	15.077	5,040,400

← NewerPage 2 of 3 · 121 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.