Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.910	18.980	18.680	18.880	18.629	1,464,600
2026-01-15	18.750	18.980	18.710	18.910	18.659	1,633,200
2026-01-14	18.980	19.150	18.600	18.890	18.639	2,393,006
2026-01-13	18.970	19.180	18.850	18.950	18.699	1,896,200
2026-01-12	19.190	19.190	18.780	18.980	18.728	2,386,000
2026-01-09	19.120	19.200	18.760	18.980	18.728	2,365,122
2026-01-08	18.800	19.190	18.740	19.160	18.906	2,015,700
2026-01-07	18.960	19.220	18.780	18.830	18.580	2,067,300
2026-01-06	18.670	18.980	18.610	18.940	18.689	2,301,500
2026-01-05	18.190	18.850	18.140	18.730	18.481	3,570,768
2025-12-31	18.340	18.440	17.850	18.020	17.781	2,363,360
2025-12-30	18.420	18.540	18.290	18.370	18.126	1,566,790
2025-12-29	18.690	18.690	18.280	18.430	18.185	1,250,128
2025-12-26	18.630	18.690	18.450	18.450	18.205	1,540,300
2025-12-25	18.510	18.660	18.370	18.630	18.383	1,522,800
2025-12-24	18.430	18.570	18.350	18.500	18.254	960,760
2025-12-23	18.320	18.650	18.230	18.450	18.205	2,466,100
2025-12-22	18.420	18.530	18.230	18.350	18.106	2,320,300
2025-12-19	18.030	18.340	17.900	18.330	18.087	1,676,673
2025-12-18	17.770	18.180	17.740	18.000	17.712	1,912,554
2025-12-17	18.070	18.150	17.530	17.930	17.643	2,061,954
2025-12-16	18.090	18.430	17.950	17.950	17.663	2,275,406
2025-12-15	17.620	18.280	17.590	18.150	17.859	2,902,190
2025-12-12	17.930	18.000	17.540	17.640	17.358	2,303,948
2025-12-11	18.190	18.190	17.750	17.800	17.515	2,308,500
2025-12-10	18.230	18.400	18.050	18.140	17.850	1,792,000
2025-12-09	18.390	18.460	18.290	18.300	18.007	1,455,200
2025-12-08	18.400	18.500	18.210	18.460	18.164	2,353,800
2025-12-05	18.150	18.360	18.030	18.330	18.036	1,374,963
2025-12-04	18.320	18.400	18.110	18.190	17.899	1,911,561
2025-12-03	18.410	18.550	18.200	18.250	17.958	1,876,200
2025-12-02	18.690	18.690	18.330	18.410	18.115	2,133,293
2025-12-01	18.850	18.940	18.620	18.690	18.391	2,685,700
2025-11-28	18.760	18.800	18.440	18.800	18.499	2,425,300
2025-11-27	18.550	18.720	18.390	18.680	18.381	2,582,000
2025-11-26	18.580	18.850	18.410	18.450	18.155	1,894,900
2025-11-25	18.670	18.730	18.510	18.600	18.302	3,185,381
2025-11-24	18.300	18.720	18.300	18.530	18.233	2,841,468
2025-11-21	18.820	18.820	18.170	18.320	18.027	3,415,224
2025-11-20	19.300	19.300	18.730	18.850	18.548	2,449,500
2025-11-19	19.490	19.500	18.820	19.030	18.725	3,766,881
2025-11-18	19.750	19.850	19.420	19.500	19.188	3,037,900
2025-11-17	19.810	19.930	19.490	19.680	19.365	3,385,900
2025-11-14	19.700	20.010	19.680	19.810	19.493	3,829,300
2025-11-13	20.360	20.380	19.540	19.900	19.581	7,331,610
2025-11-12	21.250	21.250	19.560	19.910	19.591	9,964,224
2025-11-11	23.200	23.350	21.110	21.450	21.107	10,411,338
2025-11-10	25.410	25.710	22.980	23.200	22.828	8,182,488
2025-11-07	25.500	26.200	25.300	25.470	25.062	1,725,067
2025-11-06	25.010	25.750	24.870	25.570	25.161	1,617,200
2025-11-05	24.870	25.250	24.700	25.130	24.728	768,615
2025-11-04	25.370	25.550	24.680	25.050	24.649	1,505,737
2025-11-03	25.700	25.720	25.060	25.380	24.974	1,778,700
2025-10-31	25.010	26.000	25.010	25.740	25.328	2,297,757
2025-10-30	25.600	25.770	25.000	25.010	24.610	1,963,852
2025-10-29	26.170	26.430	25.300	25.600	25.190	2,368,045
2025-10-28	26.070	26.650	26.000	26.380	25.958	2,000,200
2025-10-27	25.900	26.970	25.730	26.260	25.839	2,535,845
2025-10-24	25.970	26.250	25.650	25.820	25.407	1,121,945
2025-10-23	25.460	25.880	25.320	25.850	25.436	872,404

← NewerPage 4 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.