Shandong Teamgene Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.420	10.610	10.410	10.610	10.367	1,985,290
2024-10-24	10.330	10.450	10.300	10.420	10.181	1,323,600
2024-10-23	10.390	10.400	10.220	10.330	10.093	1,950,349
2024-10-22	10.110	10.350	10.110	10.330	10.093	1,886,551
2024-10-21	10.110	10.270	10.100	10.200	9.966	1,602,748
2024-10-18	9.960	10.280	9.870	10.140	9.908	2,131,853
2024-10-17	9.990	10.380	9.970	9.980	9.751	2,054,647
2024-10-16	9.780	10.030	9.780	9.980	9.751	1,017,845
2024-10-15	9.990	10.080	9.900	9.900	9.673	1,478,611
2024-10-14	9.910	10.080	9.880	10.060	9.829	1,607,894
2024-10-11	10.150	10.220	9.860	9.920	9.693	1,892,920
2024-10-10	10.080	10.410	10.000	10.200	9.966	2,524,770
2024-10-09	10.820	10.900	10.070	10.070	9.839	4,863,865
2024-10-08	11.660	11.670	10.770	11.190	10.933	6,380,105
2024-09-30	10.120	10.710	9.820	10.610	10.367	6,221,303
2024-09-27	9.390	9.780	9.380	9.740	9.517	2,111,435
2024-09-26	9.070	9.280	9.070	9.270	9.058	2,887,494
2024-09-25	9.080	9.250	9.040	9.070	8.862	2,474,800
2024-09-24	8.820	9.020	8.750	9.010	8.803	1,525,600
2024-09-23	8.690	8.850	8.630	8.790	8.589	805,130
2024-09-20	8.840	8.840	8.650	8.690	8.491	1,019,800
2024-09-19	8.610	8.880	8.540	8.820	8.618	1,496,500
2024-09-18	8.680	8.800	8.370	8.520	8.325	1,185,970
2024-09-13	8.940	8.970	8.700	8.740	8.540	989,170
2024-09-12	8.950	9.080	8.850	8.940	8.735	1,871,570
2024-09-11	8.860	9.080	8.730	9.010	8.803	1,693,100
2024-09-10	8.830	8.870	8.690	8.870	8.667	889,600
2024-09-09	8.690	8.830	8.610	8.780	8.579	981,608
2024-09-06	8.910	8.950	8.710	8.710	8.510	1,187,500
2024-09-05	8.870	8.930	8.850	8.910	8.706	1,044,500
2024-09-04	8.920	8.970	8.810	8.830	8.628	1,135,400
2024-09-03	8.930	9.070	8.810	8.930	8.725	1,380,600
2024-09-02	9.070	9.190	8.920	8.940	8.735	1,868,235
2024-08-30	9.030	9.170	8.930	9.080	8.872	2,785,830
2024-08-29	9.000	9.050	8.860	9.030	8.823	1,200,400
2024-08-28	8.850	9.130	8.770	8.990	8.784	1,339,900
2024-08-27	8.880	9.130	8.880	8.890	8.686	1,252,600
2024-08-26	8.820	9.040	8.760	8.970	8.764	1,215,450
2024-08-23	8.820	8.900	8.710	8.800	8.598	1,068,090
2024-08-22	8.920	9.060	8.830	8.850	8.647	1,185,618
2024-08-21	8.970	8.980	8.820	8.920	8.716	1,255,176
2024-08-20	9.060	9.080	8.850	8.960	8.755	1,841,376
2024-08-19	9.140	9.210	9.020	9.070	8.862	2,470,030
2024-08-16	9.620	9.620	9.160	9.230	9.018	4,483,148
2024-08-15	9.860	9.860	9.210	9.660	9.439	5,738,825
2024-08-14	10.480	10.490	10.150	10.180	9.947	1,922,804
2024-08-13	10.500	10.590	10.340	10.460	10.220	1,980,976
2024-08-12	10.380	10.630	10.200	10.600	10.357	2,739,400
2024-08-09	10.520	10.860	10.310	10.380	10.142	3,879,609
2024-08-08	10.080	10.790	10.030	10.590	10.347	3,477,085
2024-08-07	10.200	10.200	10.010	10.090	9.859	791,400
2024-08-06	10.020	10.240	10.020	10.200	9.966	987,101
2024-08-05	10.110	10.440	9.910	9.930	9.702	1,422,300
2024-08-02	10.100	10.470	10.100	10.210	9.976	1,301,410
2024-08-01	10.330	10.340	10.080	10.210	9.976	1,091,500
2024-07-31	9.980	10.210	9.800	10.210	9.976	1,328,745
2024-07-30	9.680	9.930	9.600	9.880	9.654	1,119,600
2024-07-29	9.780	9.920	9.620	9.670	9.448	1,231,635
2024-07-26	9.810	9.910	9.710	9.780	9.556	1,002,000
2024-07-25	9.640	9.910	9.520	9.790	9.566	1,207,404

← NewerPage 9 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.