Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.240	16.240	15.110	15.430	15.225	7,879,335
2026-04-20	16.720	17.370	16.590	16.790	16.567	3,198,837
2026-04-17	17.170	17.180	16.760	17.000	16.774	2,023,500
2026-04-16	17.040	17.310	16.730	17.190	16.962	2,562,700
2026-04-15	16.800	17.130	16.640	17.050	16.824	2,202,000
2026-04-14	16.760	16.820	16.440	16.810	16.587	2,068,601
2026-04-13	16.530	16.580	16.260	16.580	16.360	2,040,900
2026-04-10	16.430	16.620	16.280	16.530	16.311	2,406,600
2026-04-09	16.660	16.670	16.060	16.180	15.965	2,522,600
2026-04-08	16.330	16.720	16.150	16.680	16.459	2,908,300
2026-04-07	15.500	16.280	15.330	16.110	15.896	3,514,900
2026-04-03	16.550	16.600	15.450	15.620	15.413	3,865,419
2026-04-02	16.800	17.000	16.450	16.500	16.281	2,182,900
2026-04-01	16.490	16.940	16.490	16.880	16.656	2,153,500
2026-03-31	16.560	16.750	16.360	16.370	16.153	1,911,000
2026-03-30	16.430	16.760	16.280	16.540	16.320	2,667,819
2026-03-27	16.480	17.020	16.480	16.660	16.439	2,694,519
2026-03-26	17.140	17.200	16.630	16.690	16.469	1,394,300
2026-03-25	16.800	17.230	16.800	17.020	16.794	1,882,819
2026-03-24	16.630	16.910	16.060	16.880	16.656	2,674,405
2026-03-23	17.500	17.500	16.080	16.280	16.064	3,349,761
2026-03-20	18.110	18.350	17.470	17.490	17.258	1,936,600
2026-03-19	18.510	18.560	17.980	18.060	17.820	1,523,700
2026-03-18	18.500	18.650	18.250	18.570	18.324	1,591,600
2026-03-17	19.010	19.150	18.410	18.410	18.166	1,669,800
2026-03-16	19.080	19.390	18.910	19.030	18.777	1,776,800
2026-03-13	19.230	19.500	18.990	19.190	18.935	2,348,100
2026-03-12	19.100	19.350	18.950	19.170	18.916	1,634,501
2026-03-11	19.310	19.340	18.990	19.130	18.876	1,756,900
2026-03-10	18.980	19.290	18.750	19.230	18.975	2,228,799
2026-03-09	18.990	19.170	18.720	18.950	18.699	2,502,400
2026-03-06	17.910	19.130	17.810	18.990	18.738	3,579,895
2026-03-05	18.020	18.180	17.770	17.880	17.643	1,393,200
2026-03-04	18.050	18.220	17.800	17.900	17.662	2,388,500
2026-03-03	18.490	18.840	18.120	18.150	17.909	3,156,767
2026-03-02	19.010	19.150	18.300	18.460	18.215	3,425,600
2026-02-27	18.990	19.210	18.940	19.200	18.945	2,117,266
2026-02-26	19.120	19.250	18.950	19.110	18.856	1,568,267
2026-02-25	19.410	19.430	19.010	19.110	18.856	2,370,805
2026-02-24	18.910	19.360	18.810	19.310	19.054	2,428,599
2026-02-13	19.040	19.080	18.730	18.790	18.541	1,348,975
2026-02-12	19.220	19.220	18.820	18.860	18.610	1,658,900
2026-02-11	19.080	19.310	18.900	19.260	19.004	1,604,700
2026-02-10	19.330	19.330	18.980	19.030	18.777	1,614,500
2026-02-09	18.930	19.270	18.830	19.160	18.906	2,405,300
2026-02-06	18.590	18.970	18.410	18.760	18.511	2,786,200
2026-02-05	18.790	19.150	18.520	18.580	18.333	2,814,394
2026-02-04	18.630	18.920	18.380	18.750	18.501	3,274,700
2026-02-03	19.190	19.330	18.300	18.490	18.245	5,822,942
2026-02-02	19.790	20.330	19.160	19.190	18.935	6,796,295
2026-01-30	19.150	20.400	19.140	19.910	19.646	7,807,300
2026-01-29	19.150	19.450	19.020	19.200	18.945	2,685,700
2026-01-28	19.000	19.410	18.980	19.190	18.935	2,655,600
2026-01-27	19.320	19.560	18.830	19.090	18.837	2,674,500
2026-01-26	19.570	19.580	19.110	19.250	18.995	2,242,900
2026-01-23	19.540	19.730	19.310	19.500	19.241	1,950,700
2026-01-22	19.200	19.790	19.200	19.540	19.281	2,819,865
2026-01-21	19.320	19.360	19.030	19.200	18.945	1,942,700
2026-01-20	19.150	19.440	19.030	19.320	19.064	3,449,600
2026-01-19	18.900	19.160	18.900	19.130	18.876	2,172,600

← NewerPage 3 of 17 · 970 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.