Shandong Teamgene Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 24.590 | 27.050 | 24.320 | 26.500 | 26.076 | 10,511,458 |
| 2025-07-21 | 22.470 | 24.590 | 22.060 | 24.590 | 24.196 | 5,544,863 |
| 2025-07-18 | 21.800 | 22.490 | 21.620 | 22.350 | 21.992 | 3,392,700 |
| 2025-07-17 | 22.090 | 22.200 | 21.700 | 21.840 | 21.490 | 2,177,324 |
| 2025-07-16 | 22.160 | 22.500 | 21.800 | 22.020 | 21.667 | 2,264,100 |
| 2025-07-15 | 22.700 | 22.980 | 22.040 | 22.260 | 21.904 | 3,867,443 |
| 2025-07-14 | 23.500 | 23.500 | 22.880 | 22.920 | 22.553 | 4,936,600 |
| 2025-07-11 | 22.500 | 24.320 | 22.340 | 23.750 | 23.370 | 8,277,181 |
| 2025-07-10 | 22.620 | 24.610 | 22.000 | 23.050 | 22.681 | 10,813,500 |
| 2025-07-09 | 21.480 | 23.100 | 20.960 | 22.630 | 22.268 | 8,331,370 |
| 2025-07-08 | 21.980 | 22.270 | 20.930 | 21.350 | 20.861 | 5,718,401 |
| 2025-07-07 | 21.310 | 21.750 | 20.800 | 21.410 | 20.919 | 5,490,738 |
| 2025-07-04 | 21.800 | 22.370 | 20.800 | 21.610 | 21.115 | 9,596,236 |
| 2025-07-03 | 19.760 | 21.480 | 19.740 | 21.480 | 20.988 | 7,731,313 |
| 2025-07-02 | 20.260 | 20.490 | 19.250 | 19.530 | 19.082 | 5,774,492 |
| 2025-07-01 | 20.150 | 20.430 | 19.500 | 20.260 | 19.796 | 8,505,790 |
| 2025-06-30 | 20.870 | 22.000 | 19.800 | 20.200 | 19.737 | 12,049,166 |
| 2025-06-27 | 19.830 | 21.920 | 19.830 | 20.470 | 20.001 | 14,065,474 |
| 2025-06-26 | 20.670 | 20.670 | 19.010 | 19.930 | 19.473 | 9,492,935 |
| 2025-06-25 | 22.220 | 22.800 | 20.220 | 20.770 | 20.294 | 12,713,125 |
| 2025-06-24 | 20.680 | 22.310 | 20.310 | 22.310 | 21.799 | 9,749,252 |
| 2025-06-23 | 21.000 | 21.260 | 19.480 | 20.280 | 19.815 | 14,522,779 |
| 2025-06-20 | 19.680 | 21.890 | 19.680 | 21.350 | 20.861 | 18,176,918 |
| 2025-06-19 | 22.780 | 22.780 | 19.650 | 19.900 | 19.444 | 22,133,687 |
| 2025-06-18 | 20.710 | 20.710 | 20.710 | 20.710 | 20.235 | 1,017,165 |
| 2025-06-17 | 18.830 | 18.830 | 18.180 | 18.830 | 18.398 | 5,974,377 |
| 2025-06-16 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-13 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-12 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-11 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-10 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-09 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-06 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-05 | 17.120 | 17.120 | 17.120 | 17.120 | 16.728 | 0 |
| 2025-06-04 | 15.820 | 17.120 | 15.510 | 17.120 | 16.728 | 6,375,430 |
| 2025-06-03 | 15.010 | 15.750 | 14.920 | 15.560 | 15.203 | 3,625,554 |
| 2025-05-30 | 14.900 | 15.220 | 14.900 | 15.000 | 14.656 | 1,844,249 |
| 2025-05-29 | 14.970 | 15.000 | 14.750 | 14.950 | 14.607 | 2,696,900 |
| 2025-05-28 | 15.190 | 15.210 | 14.850 | 14.990 | 14.646 | 2,193,400 |
| 2025-05-27 | 15.150 | 15.300 | 15.000 | 15.120 | 14.773 | 1,710,100 |
| 2025-05-26 | 15.200 | 15.480 | 15.000 | 15.140 | 14.793 | 2,638,800 |
| 2025-05-23 | 15.180 | 15.420 | 15.090 | 15.290 | 14.939 | 3,082,200 |
| 2025-05-22 | 15.650 | 15.850 | 14.960 | 14.990 | 14.646 | 3,906,900 |
| 2025-05-21 | 15.430 | 15.750 | 15.340 | 15.620 | 15.262 | 2,078,575 |
| 2025-05-20 | 15.190 | 15.550 | 15.100 | 15.480 | 15.125 | 1,942,000 |
| 2025-05-19 | 14.900 | 15.210 | 14.800 | 15.190 | 14.842 | 2,045,897 |
| 2025-05-16 | 14.500 | 14.970 | 14.500 | 14.930 | 14.588 | 1,905,497 |
| 2025-05-15 | 14.450 | 14.690 | 14.420 | 14.640 | 14.304 | 1,788,295 |
| 2025-05-14 | 14.720 | 14.720 | 14.280 | 14.450 | 14.119 | 2,349,470 |
| 2025-05-13 | 14.500 | 14.870 | 14.500 | 14.720 | 14.383 | 2,310,870 |
| 2025-05-12 | 14.660 | 14.750 | 14.480 | 14.590 | 14.256 | 3,065,460 |
| 2025-05-09 | 14.630 | 15.050 | 14.550 | 14.570 | 14.236 | 3,048,839 |
| 2025-05-08 | 14.700 | 14.850 | 14.450 | 14.630 | 14.295 | 3,392,500 |
| 2025-05-07 | 14.200 | 14.850 | 14.100 | 14.720 | 14.383 | 4,687,968 |
| 2025-05-06 | 13.700 | 14.370 | 13.620 | 14.200 | 13.874 | 4,147,554 |
| 2025-04-30 | 13.540 | 13.700 | 13.500 | 13.610 | 13.298 | 2,710,400 |
| 2025-04-29 | 13.200 | 13.550 | 13.120 | 13.540 | 13.230 | 3,457,400 |
| 2025-04-28 | 13.110 | 13.260 | 12.880 | 13.110 | 12.809 | 2,391,100 |
| 2025-04-25 | 13.310 | 13.390 | 13.050 | 13.110 | 12.809 | 3,304,300 |
| 2025-04-24 | 13.250 | 13.720 | 13.150 | 13.420 | 13.112 | 4,592,995 |
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.