Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.170	13.280	13.100	13.240	12.936	3,255,500
2025-04-22	13.090	13.260	12.760	13.150	12.849	4,905,600
2025-04-21	12.750	13.230	12.610	13.160	12.858	3,655,300
2025-04-18	12.960	13.040	12.720	12.800	12.507	2,328,700
2025-04-17	12.590	13.050	12.430	12.980	12.682	3,537,000
2025-04-16	13.000	13.040	12.510	12.670	12.380	3,612,659
2025-04-15	12.950	13.050	12.650	13.050	12.751	3,555,286
2025-04-14	12.790	12.960	12.750	12.850	12.555	3,872,445
2025-04-11	12.650	13.050	12.460	12.820	12.526	4,860,760
2025-04-10	12.700	13.100	12.510	12.770	12.477	6,182,006
2025-04-09	12.400	12.900	11.930	12.790	12.497	7,366,545
2025-04-08	11.590	12.550	11.590	12.400	12.116	8,378,600
2025-04-07	12.780	13.300	11.640	11.640	11.373	7,794,145
2025-04-03	12.500	13.050	12.260	12.930	12.634	4,317,900
2025-04-02	12.460	12.580	12.350	12.560	12.272	2,101,667
2025-04-01	12.320	12.600	12.270	12.450	12.165	2,421,600
2025-03-31	12.030	12.360	11.970	12.300	12.018	2,324,800
2025-03-28	12.220	12.330	12.060	12.180	11.901	1,592,300
2025-03-27	12.260	12.330	12.100	12.230	11.950	1,594,200
2025-03-26	11.790	12.250	11.790	12.220	11.940	2,170,700
2025-03-25	11.910	11.950	11.600	11.880	11.608	1,570,000
2025-03-24	12.150	12.230	11.550	11.820	11.549	2,806,633
2025-03-21	12.330	12.360	12.080	12.100	11.823	1,721,900
2025-03-20	12.240	12.450	12.230	12.260	11.979	1,566,400
2025-03-19	12.350	12.440	12.240	12.340	12.057	1,751,200
2025-03-18	12.510	12.550	12.220	12.390	12.106	2,133,200
2025-03-17	12.330	13.000	12.220	12.440	12.155	4,835,970
2025-03-14	12.290	12.380	12.120	12.150	11.871	2,462,500
2025-03-13	12.120	12.400	11.870	12.290	12.008	3,831,900
2025-03-12	12.450	12.600	12.080	12.170	11.891	4,063,500
2025-03-11	11.980	12.250	11.740	12.230	11.950	5,144,195
2025-03-10	11.360	12.450	11.360	12.060	11.784	8,073,295
2025-03-07	11.360	11.460	11.270	11.360	11.100	1,563,095
2025-03-06	11.370	11.430	11.200	11.360	11.100	1,610,300
2025-03-05	11.240	11.360	11.100	11.310	11.051	1,522,195
2025-03-04	11.130	11.330	11.070	11.310	11.051	1,624,695
2025-03-03	11.030	11.190	11.000	11.080	10.826	1,625,295
2025-02-28	11.190	11.200	10.910	10.960	10.709	1,408,500
2025-02-27	11.120	11.280	10.930	11.150	10.894	1,904,295
2025-02-26	11.200	11.300	11.100	11.180	10.924	1,560,895
2025-02-25	11.430	11.450	11.070	11.120	10.865	2,378,900
2025-02-24	11.300	11.560	11.230	11.480	11.217	2,695,460
2025-02-21	11.260	11.330	11.140	11.180	10.924	1,531,400
2025-02-20	11.120	11.280	11.120	11.270	11.012	1,537,291
2025-02-19	11.000	11.310	11.000	11.160	10.904	1,962,491
2025-02-18	11.550	11.550	11.010	11.080	10.826	3,141,996
2025-02-17	11.470	11.810	11.420	11.510	11.246	2,688,000
2025-02-14	11.210	11.500	11.160	11.450	11.188	2,979,200
2025-02-13	11.030	11.430	11.000	11.250	10.992	3,540,395
2025-02-12	10.900	11.030	10.810	11.030	10.777	1,886,400
2025-02-11	11.080	11.160	10.890	10.900	10.650	2,046,400
2025-02-10	11.030	11.190	11.010	11.060	10.806	2,156,800
2025-02-07	11.050	11.150	10.980	11.040	10.787	2,922,033
2025-02-06	11.000	11.280	10.910	11.060	10.806	2,747,895
2025-02-05	10.900	11.050	10.760	11.050	10.797	2,554,760
2025-01-27	10.750	11.130	10.750	10.870	10.621	2,357,264
2025-01-24	11.050	11.220	10.790	10.900	10.650	2,801,600
2025-01-23	10.860	11.480	10.840	11.000	10.748	3,876,800
2025-01-22	10.750	10.950	10.670	10.790	10.543	2,594,997
2025-01-21	10.700	11.150	10.640	10.860	10.611	5,316,330

← NewerPage 7 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.