TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.180	2.180	2.100	2.100	2.100	270,200
2026-10-21	2.180	2.190	2.150	2.170	2.170	38,800
2026-10-20	2.180	2.180	2.150	2.170	2.170	32,300
2026-10-19	2.180	2.200	2.160	2.180	2.180	65,800
2026-10-16	2.170	2.180	2.150	2.170	2.170	99,100
2026-10-15	2.120	2.170	2.090	2.160	2.160	666,746
2026-10-14	2.130	2.190	2.120	2.140	2.140	479,033
2026-10-13	2.110	2.120	2.110	2.120	2.120	61,719
2026-10-12	2.120	2.130	2.110	2.120	2.120	119,633
2026-10-09	2.110	2.130	2.110	2.130	2.130	220,950
2026-10-08	2.080	2.130	2.080	2.110	2.110	124,616
2026-09-30	2.050	2.140	2.030	2.100	2.100	285,967
2026-09-29	2.050	2.050	2.010	2.040	2.040	111,290
2026-09-28	2.080	2.080	2.000	2.050	2.050	160,400
2026-09-24	2.050	2.070	2.040	2.060	2.060	104,076
2026-09-23	2.070	2.080	2.040	2.060	2.060	86,244
2026-09-22	2.060	2.100	2.060	2.070	2.070	114,000
2026-09-21	2.070	2.070	2.040	2.060	2.060	68,800
2026-09-18	2.050	2.070	2.030	2.070	2.070	119,700
2026-09-17	2.070	2.080	2.040	2.060	2.060	115,300
2026-09-16	2.080	2.080	2.060	2.060	2.060	104,800
2026-09-15	2.100	2.100	2.050	2.060	2.060	97,838
2026-09-14	2.100	2.110	2.080	2.090	2.090	52,800
2026-09-11	2.110	2.110	2.080	2.080	2.080	58,804
2026-09-10	2.090	2.110	2.080	2.100	2.100	31,000
2026-09-09	2.120	2.120	2.060	2.110	2.110	312,017
2026-09-08	2.120	2.140	2.100	2.130	2.130	187,318
2026-09-07	2.120	2.140	2.120	2.140	2.140	46,047
2026-09-04	2.150	2.160	2.120	2.140	2.140	149,967
2026-09-03	2.130	2.140	2.120	2.140	2.140	169,900
2026-09-02	2.160	2.160	2.120	2.150	2.150	108,101
2026-09-01	2.170	2.170	2.130	2.140	2.140	98,884
2026-08-31	2.100	2.170	2.100	2.170	2.170	666,433
2026-08-28	2.150	2.150	2.060	2.100	2.100	197,767
2026-08-27	2.140	2.150	2.130	2.140	2.140	79,267
2026-08-26	2.150	2.160	2.140	2.150	2.150	201,397
2026-08-25	2.090	2.160	2.080	2.150	2.150	223,604
2026-08-24	2.090	2.120	2.040	2.100	2.100	461,622
2026-08-21	2.150	2.180	2.050	2.090	2.090	1,414,483
2026-08-20	2.150	2.220	2.130	2.160	2.160	810,628
2026-08-19	2.200	2.270	2.100	2.150	2.150	551,950
2026-08-18	2.340	2.340	2.160	2.170	2.170	954,471
2026-08-17	2.330	2.360	2.300	2.330	2.330	323,000
2026-08-14	2.380	2.380	2.320	2.350	2.350	350,168
2026-08-13	2.380	2.420	2.370	2.380	2.380	206,600
2026-08-12	2.300	2.410	2.300	2.380	2.380	1,017,789
2026-08-11	2.270	2.300	2.260	2.290	2.290	371,515
2026-08-10	2.240	2.270	2.230	2.270	2.270	545,258
2026-08-07	2.180	2.250	2.130	2.230	2.230	1,575,714
2026-08-06	2.150	2.150	2.130	2.150	2.150	283,333
2026-08-05	2.160	2.170	2.140	2.160	2.160	474,448
2026-08-04	2.190	2.190	2.130	2.170	2.170	429,475
2026-08-03	2.080	2.190	2.080	2.170	2.170	1,855,393
2026-07-31	2.100	2.100	2.060	2.090	2.090	735,565
2026-07-30	2.010	2.170	2.010	2.090	2.090	3,172,782
2026-07-29	2.010	2.010	1.960	2.010	2.010	2,246,095
2026-07-28	1.780	1.840	1.780	1.830	1.830	1,596,483
2026-07-27	1.710	1.740	1.670	1.740	1.740	634,634
2026-07-24	1.680	1.730	1.680	1.710	1.710	924,790
2026-07-23	1.580	1.710	1.570	1.690	1.690	1,468,400

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1147 CNY
2025-06-11	0.1957 CNY
2024-06-05	0.2746 CNY
2023-06-14	0.3344 CNY
2022-06-17	0.1157 CNY
2021-06-21	0.1812 CNY
2020-05-15	0.1096 CNY
2019-06-24	0.0455 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.