TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	3.230	3.240	3.150	3.190	2.618	251,900
2024-04-29	3.180	3.220	3.160	3.200	2.627	246,883
2024-04-26	3.180	3.180	3.160	3.180	2.610	145,283
2024-04-25	3.200	3.200	3.170	3.190	2.618	101,227
2024-04-24	3.130	3.230	3.120	3.210	2.635	217,300
2024-04-23	3.150	3.150	3.120	3.140	2.577	225,600
2024-04-22	3.130	3.140	3.120	3.130	2.569	115,500
2024-04-19	3.130	3.160	3.130	3.140	2.577	254,200
2024-04-18	3.090	3.150	3.090	3.130	2.569	305,813
2024-04-17	3.080	3.100	3.080	3.100	2.544	162,122
2024-04-16	3.090	3.090	3.060	3.070	2.520	336,904
2024-04-15	3.100	3.110	3.060	3.080	2.528	466,667
2024-04-12	3.100	3.120	3.100	3.120	2.561	101,500
2024-04-11	3.110	3.120	3.100	3.110	2.553	98,867
2024-04-10	3.110	3.120	3.100	3.120	2.561	191,868
2024-04-09	3.110	3.120	3.100	3.120	2.561	487,817
2024-04-08	3.100	3.110	3.080	3.100	2.544	191,965
2024-04-03	3.110	3.120	3.090	3.110	2.553	239,800
2024-04-02	3.090	3.130	3.080	3.110	2.553	161,942
2024-04-01	3.090	3.120	3.080	3.110	2.553	578,650
2024-03-29	3.100	3.100	3.080	3.090	2.536	32,854
2024-03-28	3.080	3.100	3.080	3.090	2.536	151,584
2024-03-27	3.100	3.100	3.080	3.080	2.528	90,700
2024-03-26	3.090	3.100	3.090	3.090	2.536	152,800
2024-03-25	3.100	3.100	3.080	3.090	2.536	116,784
2024-03-22	3.120	3.120	3.080	3.090	2.536	169,450
2024-03-21	3.150	3.150	3.100	3.130	2.569	313,300
2024-03-20	3.130	3.140	3.120	3.130	2.569	229,000
2024-03-19	3.130	3.130	3.110	3.120	2.561	123,670
2024-03-18	3.080	3.130	3.080	3.130	2.569	690,817
2024-03-15	3.070	3.080	3.050	3.070	2.520	236,300
2024-03-14	3.070	3.090	3.050	3.070	2.520	263,073
2024-03-13	3.100	3.100	3.050	3.050	2.503	557,441
2024-03-12	2.990	3.130	2.990	3.100	2.544	2,509,286
2024-03-11	2.960	2.980	2.950	2.960	2.430	381,463
2024-03-08	2.950	2.950	2.930	2.950	2.421	235,633
2024-03-07	2.930	2.950	2.920	2.940	2.413	440,500
2024-03-06	2.920	2.950	2.920	2.930	2.405	437,841
2024-03-05	2.930	2.960	2.930	2.940	2.413	228,648
2024-03-04	2.950	2.960	2.920	2.950	2.421	335,167
2024-03-01	2.940	2.960	2.940	2.960	2.430	135,500
2024-02-29	2.950	2.960	2.930	2.960	2.430	245,900
2024-02-28	2.970	2.980	2.930	2.950	2.421	417,100
2024-02-27	2.980	3.000	2.960	2.980	2.446	372,700
2024-02-26	2.970	2.990	2.950	2.980	2.446	455,048
2024-02-23	2.970	2.970	2.940	2.970	2.438	356,462
2024-02-22	2.950	3.000	2.940	2.970	2.438	362,382
2024-02-21	2.930	2.980	2.930	2.970	2.438	580,900
2024-02-20	2.940	2.960	2.920	2.940	2.413	104,767
2024-02-19	2.940	2.950	2.930	2.940	2.413	249,900
2024-02-08	2.910	2.940	2.900	2.940	2.413	190,798
2024-02-07	2.960	2.960	2.890	2.910	2.388	129,051
2024-02-06	2.880	2.930	2.880	2.920	2.397	137,434
2024-02-05	2.910	2.910	2.810	2.840	2.331	157,854
2024-02-02	2.970	2.970	2.910	2.930	2.405	167,450
2024-02-01	2.930	2.980	2.930	2.960	2.430	52,018
2024-01-31	2.950	2.970	2.930	2.960	2.430	44,684
2024-01-30	2.970	3.000	2.970	2.970	2.438	89,800
2024-01-29	3.000	3.000	2.980	2.990	2.454	102,870
2024-01-26	2.990	3.010	2.980	2.990	2.454	298,834

← NewerPage 11 of 21 · 1,219 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.