TsannKuen (China) Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.140 | 3.140 | 3.100 | 3.100 | 2.775 | 212,000 |
| 2024-07-26 | 3.170 | 3.170 | 3.110 | 3.140 | 2.810 | 258,200 |
| 2024-07-25 | 3.080 | 3.190 | 3.080 | 3.160 | 2.828 | 603,831 |
| 2024-07-24 | 3.060 | 3.120 | 3.060 | 3.100 | 2.775 | 773,250 |
| 2024-07-23 | 3.040 | 3.090 | 3.040 | 3.060 | 2.739 | 441,067 |
| 2024-07-22 | 3.030 | 3.040 | 3.010 | 3.040 | 2.721 | 137,340 |
| 2024-07-19 | 3.000 | 3.040 | 2.990 | 3.030 | 2.712 | 221,627 |
| 2024-07-18 | 2.980 | 3.010 | 2.980 | 3.000 | 2.685 | 171,400 |
| 2024-07-17 | 3.000 | 3.000 | 2.970 | 2.990 | 2.676 | 65,000 |
| 2024-07-16 | 2.970 | 2.990 | 2.960 | 2.990 | 2.676 | 58,267 |
| 2024-07-15 | 2.990 | 3.000 | 2.970 | 2.970 | 2.658 | 72,700 |
| 2024-07-12 | 3.000 | 3.000 | 2.960 | 2.990 | 2.676 | 78,389 |
| 2024-07-11 | 2.950 | 2.980 | 2.950 | 2.960 | 2.649 | 121,100 |
| 2024-07-10 | 2.960 | 2.970 | 2.940 | 2.940 | 2.631 | 69,737 |
| 2024-07-09 | 2.940 | 2.960 | 2.930 | 2.960 | 2.649 | 168,100 |
| 2024-07-08 | 2.960 | 2.980 | 2.940 | 2.950 | 2.640 | 58,400 |
| 2024-07-05 | 2.960 | 2.980 | 2.960 | 2.980 | 2.667 | 61,100 |
| 2024-07-04 | 2.960 | 2.990 | 2.950 | 2.970 | 2.658 | 63,805 |
| 2024-07-03 | 3.000 | 3.000 | 2.950 | 2.960 | 2.649 | 282,817 |
| 2024-07-02 | 2.990 | 3.000 | 2.980 | 2.990 | 2.676 | 206,117 |
| 2024-07-01 | 3.010 | 3.010 | 2.970 | 3.000 | 2.685 | 288,633 |
| 2024-06-28 | 3.000 | 3.010 | 2.980 | 3.000 | 2.685 | 85,891 |
| 2024-06-27 | 2.990 | 3.000 | 2.980 | 2.980 | 2.667 | 88,700 |
| 2024-06-26 | 2.980 | 3.010 | 2.980 | 3.010 | 2.694 | 164,750 |
| 2024-06-25 | 2.990 | 3.000 | 2.970 | 2.990 | 2.676 | 222,500 |
| 2024-06-24 | 3.010 | 3.010 | 2.970 | 2.990 | 2.676 | 164,308 |
| 2024-06-21 | 3.000 | 3.020 | 3.000 | 3.010 | 2.694 | 40,432 |
| 2024-06-20 | 3.030 | 3.050 | 3.010 | 3.010 | 2.694 | 215,776 |
| 2024-06-19 | 3.040 | 3.050 | 3.020 | 3.030 | 2.712 | 159,648 |
| 2024-06-18 | 3.030 | 3.030 | 3.010 | 3.020 | 2.703 | 115,185 |
| 2024-06-17 | 2.990 | 3.010 | 2.990 | 3.010 | 2.694 | 145,700 |
| 2024-06-14 | 2.980 | 3.000 | 2.980 | 3.000 | 2.685 | 110,832 |
| 2024-06-13 | 3.010 | 3.010 | 2.980 | 2.990 | 2.676 | 118,552 |
| 2024-06-12 | 3.010 | 3.010 | 2.980 | 3.000 | 2.685 | 63,600 |
| 2024-06-11 | 2.950 | 3.010 | 2.950 | 3.000 | 2.685 | 417,975 |
| 2024-06-07 | 2.940 | 2.970 | 2.900 | 2.960 | 2.649 | 338,000 |
| 2024-06-06 | 2.980 | 3.020 | 2.880 | 2.920 | 2.614 | 450,683 |
| 2024-06-05 | 3.090 | 3.090 | 2.970 | 2.980 | 2.667 | 323,000 |
| 2024-06-04 | 3.310 | 3.320 | 3.280 | 3.310 | 2.717 | 155,769 |
| 2024-06-03 | 3.340 | 3.340 | 3.300 | 3.320 | 2.725 | 309,200 |
| 2024-05-31 | 3.340 | 3.340 | 3.300 | 3.340 | 2.741 | 146,138 |
| 2024-05-30 | 3.300 | 3.340 | 3.300 | 3.330 | 2.733 | 206,017 |
| 2024-05-29 | 3.290 | 3.350 | 3.290 | 3.330 | 2.733 | 526,715 |
| 2024-05-28 | 3.280 | 3.280 | 3.240 | 3.280 | 2.692 | 108,782 |
| 2024-05-27 | 3.250 | 3.270 | 3.220 | 3.270 | 2.684 | 193,656 |
| 2024-05-24 | 3.210 | 3.260 | 3.210 | 3.250 | 2.668 | 182,862 |
| 2024-05-23 | 3.270 | 3.290 | 3.220 | 3.230 | 2.651 | 240,124 |
| 2024-05-22 | 3.240 | 3.290 | 3.240 | 3.270 | 2.684 | 203,866 |
| 2024-05-21 | 3.230 | 3.250 | 3.220 | 3.250 | 2.668 | 128,595 |
| 2024-05-20 | 3.270 | 3.280 | 3.230 | 3.260 | 2.676 | 153,369 |
| 2024-05-17 | 3.230 | 3.250 | 3.230 | 3.240 | 2.659 | 158,367 |
| 2024-05-16 | 3.260 | 3.260 | 3.220 | 3.240 | 2.659 | 138,433 |
| 2024-05-15 | 3.280 | 3.300 | 3.230 | 3.240 | 2.659 | 274,900 |
| 2024-05-14 | 3.280 | 3.300 | 3.270 | 3.280 | 2.692 | 76,950 |
| 2024-05-13 | 3.290 | 3.310 | 3.230 | 3.270 | 2.684 | 803,883 |
| 2024-05-10 | 3.280 | 3.340 | 3.280 | 3.310 | 2.717 | 345,683 |
| 2024-05-09 | 3.230 | 3.270 | 3.230 | 3.260 | 2.676 | 235,838 |
| 2024-05-08 | 3.230 | 3.250 | 3.220 | 3.240 | 2.659 | 145,400 |
| 2024-05-07 | 3.220 | 3.230 | 3.210 | 3.230 | 2.651 | 45,950 |
| 2024-05-06 | 3.220 | 3.230 | 3.190 | 3.230 | 2.651 | 405,683 |
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.