Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.500	11.040	9.810	10.960	10.709	10,781,260
2025-01-17	11.830	12.380	10.650	10.900	10.650	14,407,177
2025-01-16	11.760	11.840	11.500	11.810	11.539	4,903,435
2025-01-15	11.070	11.930	11.070	11.870	11.598	7,964,400
2025-01-14	10.600	11.200	10.510	11.140	10.885	5,412,100
2025-01-13	9.990	10.620	9.720	10.580	10.337	4,502,470
2025-01-10	10.000	10.110	9.950	9.980	9.751	1,501,100
2025-01-09	10.310	10.310	10.020	10.040	9.810	1,478,200
2025-01-08	10.150	10.450	9.900	10.310	10.074	3,167,200
2025-01-07	9.620	10.530	9.540	10.220	9.986	3,517,475
2025-01-06	9.700	9.810	9.080	9.630	9.409	1,726,000
2025-01-03	10.050	10.110	9.610	9.660	9.439	2,327,000
2025-01-02	10.010	10.420	9.950	10.060	9.829	1,845,695
2024-12-31	10.310	10.340	9.990	10.010	9.781	1,532,700
2024-12-30	10.470	10.530	10.160	10.230	9.995	1,894,700
2024-12-27	10.150	10.680	10.150	10.550	10.308	1,715,900
2024-12-26	10.120	10.330	10.070	10.210	9.976	1,360,700
2024-12-25	10.390	10.420	9.910	10.100	9.868	2,143,700
2024-12-24	10.510	10.730	10.280	10.380	10.142	3,023,543
2024-12-23	11.190	11.230	10.390	10.490	10.250	3,040,438
2024-12-20	10.890	11.240	10.870	11.190	10.933	2,699,100
2024-12-19	10.810	10.990	10.690	10.940	10.689	1,758,800
2024-12-18	11.010	11.200	10.780	10.910	10.660	2,421,264
2024-12-17	11.760	11.860	11.010	11.070	10.816	3,922,000
2024-12-16	12.020	12.190	11.750	11.870	11.598	2,477,095
2024-12-13	12.050	12.160	11.960	11.970	11.696	2,134,400
2024-12-12	11.800	12.130	11.620	12.090	11.813	2,614,812
2024-12-11	11.760	11.920	11.680	11.800	11.529	1,230,194
2024-12-10	12.100	12.180	11.680	11.700	11.432	1,905,200
2024-12-09	11.910	11.920	11.550	11.810	11.539	2,025,194
2024-12-06	11.680	11.790	11.620	11.780	11.510	2,206,000
2024-12-05	11.600	11.680	11.440	11.610	11.344	2,106,900
2024-12-04	11.740	11.760	11.470	11.540	11.275	1,829,200
2024-12-03	11.690	11.790	11.600	11.690	11.422	1,656,100
2024-12-02	11.660	11.750	11.560	11.690	11.422	2,404,100
2024-11-29	11.450	11.660	11.380	11.660	11.393	2,187,200
2024-11-28	11.300	11.450	11.250	11.410	11.148	2,128,400
2024-11-27	11.200	11.350	10.890	11.300	11.041	1,764,600
2024-11-26	11.220	11.430	11.180	11.230	10.973	1,691,200
2024-11-25	11.050	11.350	11.030	11.280	11.021	1,883,400
2024-11-22	11.430	11.590	11.030	11.060	10.806	3,513,800
2024-11-21	11.350	11.480	11.260	11.390	11.129	1,707,231
2024-11-20	11.000	11.570	11.000	11.400	11.139	1,882,100
2024-11-19	10.970	11.110	10.830	11.060	10.806	1,587,531
2024-11-18	11.070	11.180	10.730	10.810	10.562	1,989,200
2024-11-15	11.050	11.320	11.050	11.050	10.797	1,963,030
2024-11-14	11.480	11.590	11.050	11.150	10.894	1,722,200
2024-11-13	11.360	11.580	11.210	11.500	11.236	2,226,482
2024-11-12	11.390	11.520	11.230	11.310	11.051	2,245,843
2024-11-11	11.050	11.350	11.020	11.290	11.031	2,180,741
2024-11-08	11.300	11.380	11.010	11.110	10.855	2,578,800
2024-11-07	10.880	11.180	10.800	11.160	10.904	2,153,605
2024-11-06	10.810	11.050	10.700	10.900	10.650	1,925,235
2024-11-05	10.710	10.840	10.610	10.800	10.552	1,831,896
2024-11-04	10.400	10.710	10.270	10.690	10.445	1,976,504
2024-11-01	10.720	10.790	10.330	10.400	10.162	2,552,770
2024-10-31	10.530	10.750	10.480	10.720	10.474	1,476,132
2024-10-30	10.570	10.680	10.400	10.530	10.289	1,925,700
2024-10-29	10.900	10.920	10.470	10.560	10.318	2,379,553
2024-10-28	10.630	10.840	10.610	10.810	10.562	2,120,649

← NewerPage 8 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.