Shandong Teamgene Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 25.680 | 26.090 | 25.330 | 25.570 | 25.161 | 1,432,504 |
| 2025-10-21 | 25.270 | 25.770 | 25.050 | 25.670 | 25.259 | 1,945,500 |
| 2025-10-20 | 26.030 | 26.030 | 25.250 | 25.300 | 24.895 | 1,794,057 |
| 2025-10-17 | 25.380 | 25.980 | 25.220 | 25.370 | 24.964 | 1,905,857 |
| 2025-10-16 | 26.680 | 26.810 | 25.210 | 25.310 | 24.905 | 2,452,145 |
| 2025-10-15 | 25.850 | 27.200 | 25.560 | 26.560 | 26.135 | 3,236,900 |
| 2025-10-14 | 25.990 | 26.490 | 25.360 | 25.940 | 25.525 | 3,972,600 |
| 2025-10-13 | 24.660 | 26.800 | 24.240 | 25.890 | 25.475 | 4,758,200 |
| 2025-10-10 | 25.150 | 26.010 | 24.900 | 24.990 | 24.590 | 3,118,900 |
| 2025-10-09 | 24.990 | 25.740 | 24.470 | 25.090 | 24.688 | 3,749,900 |
| 2025-09-30 | 25.100 | 25.890 | 25.100 | 25.370 | 24.964 | 1,728,490 |
| 2025-09-29 | 25.100 | 25.280 | 24.440 | 25.230 | 24.826 | 1,953,425 |
| 2025-09-26 | 24.830 | 25.660 | 24.830 | 25.000 | 24.600 | 1,918,300 |
| 2025-09-25 | 25.750 | 26.140 | 24.980 | 25.080 | 24.678 | 2,380,535 |
| 2025-09-24 | 25.800 | 26.110 | 25.210 | 25.770 | 25.357 | 1,993,200 |
| 2025-09-23 | 26.800 | 27.090 | 25.500 | 25.900 | 25.485 | 3,748,200 |
| 2025-09-22 | 26.250 | 27.570 | 26.080 | 26.880 | 26.450 | 3,449,958 |
| 2025-09-19 | 26.220 | 26.880 | 26.000 | 26.050 | 25.633 | 3,515,535 |
| 2025-09-18 | 28.260 | 28.330 | 26.100 | 26.480 | 26.056 | 6,650,920 |
| 2025-09-17 | 30.650 | 30.750 | 28.000 | 28.210 | 27.758 | 6,301,700 |
| 2025-09-16 | 29.180 | 31.360 | 29.180 | 30.770 | 30.277 | 5,374,000 |
| 2025-09-15 | 29.150 | 30.250 | 28.830 | 29.900 | 29.421 | 7,075,658 |
| 2025-09-12 | 28.800 | 30.160 | 27.600 | 29.710 | 29.234 | 9,965,714 |
| 2025-09-11 | 26.100 | 28.400 | 26.100 | 28.400 | 27.945 | 5,280,041 |
| 2025-09-10 | 25.250 | 26.060 | 24.830 | 25.820 | 25.407 | 2,930,194 |
| 2025-09-09 | 25.590 | 26.250 | 24.810 | 25.070 | 24.669 | 2,583,700 |
| 2025-09-08 | 25.000 | 26.430 | 24.960 | 25.860 | 25.446 | 4,347,899 |
| 2025-09-05 | 24.660 | 24.970 | 24.010 | 24.970 | 24.570 | 2,464,600 |
| 2025-09-04 | 25.100 | 25.610 | 24.350 | 24.620 | 24.226 | 3,153,800 |
| 2025-09-03 | 25.850 | 25.880 | 24.720 | 24.810 | 24.413 | 2,978,333 |
| 2025-09-02 | 26.460 | 26.830 | 25.310 | 25.870 | 25.456 | 7,995,530 |
| 2025-09-01 | 24.080 | 26.430 | 23.810 | 26.430 | 26.007 | 10,313,966 |
| 2025-08-29 | 24.000 | 24.360 | 23.970 | 24.030 | 23.645 | 1,730,168 |
| 2025-08-28 | 25.100 | 25.100 | 23.400 | 24.210 | 23.822 | 4,476,904 |
| 2025-08-27 | 26.790 | 26.810 | 25.070 | 25.120 | 24.718 | 5,254,920 |
| 2025-08-26 | 25.650 | 28.200 | 25.050 | 27.040 | 26.607 | 7,218,154 |
| 2025-08-25 | 24.760 | 25.650 | 24.070 | 25.650 | 25.239 | 4,634,605 |
| 2025-08-22 | 24.800 | 25.200 | 24.050 | 24.270 | 23.881 | 2,558,030 |
| 2025-08-21 | 24.140 | 25.300 | 24.100 | 24.680 | 24.285 | 4,601,268 |
| 2025-08-20 | 23.520 | 24.280 | 23.520 | 24.140 | 23.753 | 2,466,900 |
| 2025-08-19 | 23.720 | 24.060 | 23.500 | 23.780 | 23.399 | 2,792,900 |
| 2025-08-18 | 23.840 | 24.280 | 23.660 | 23.790 | 23.409 | 2,369,700 |
| 2025-08-15 | 23.620 | 24.070 | 23.530 | 23.730 | 23.350 | 1,983,808 |
| 2025-08-14 | 24.800 | 24.920 | 23.660 | 23.700 | 23.320 | 3,625,400 |
| 2025-08-13 | 24.340 | 25.200 | 24.100 | 24.900 | 24.501 | 3,901,399 |
| 2025-08-12 | 24.570 | 24.620 | 24.100 | 24.190 | 23.803 | 1,896,247 |
| 2025-08-11 | 24.160 | 24.580 | 24.090 | 24.560 | 24.167 | 2,646,285 |
| 2025-08-08 | 24.490 | 24.790 | 24.090 | 24.360 | 23.970 | 2,550,400 |
| 2025-08-07 | 24.780 | 24.780 | 24.310 | 24.540 | 24.147 | 1,757,900 |
| 2025-08-06 | 24.610 | 24.630 | 23.160 | 24.530 | 24.137 | 3,231,200 |
| 2025-08-05 | 24.830 | 25.190 | 24.110 | 24.630 | 24.236 | 3,322,688 |
| 2025-08-04 | 24.660 | 25.190 | 24.400 | 24.800 | 24.403 | 2,896,000 |
| 2025-08-01 | 24.760 | 24.960 | 24.200 | 24.700 | 24.304 | 3,175,195 |
| 2025-07-31 | 24.420 | 24.700 | 24.000 | 24.330 | 23.940 | 2,965,600 |
| 2025-07-30 | 24.950 | 25.960 | 24.700 | 24.840 | 24.442 | 4,355,447 |
| 2025-07-29 | 25.290 | 25.330 | 24.530 | 24.780 | 24.383 | 3,569,291 |
| 2025-07-28 | 25.400 | 25.640 | 24.700 | 25.250 | 24.846 | 4,754,300 |
| 2025-07-25 | 26.300 | 26.750 | 24.900 | 24.900 | 24.501 | 6,448,615 |
| 2025-07-24 | 25.520 | 27.300 | 25.360 | 25.760 | 25.347 | 8,097,072 |
| 2025-07-23 | 27.390 | 29.150 | 25.980 | 26.660 | 26.233 | 10,521,096 |
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.