TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.000	3.020	3.000	3.010	2.471	493,600
2024-01-24	3.000	3.010	2.970	2.990	2.454	216,800
2024-01-23	2.980	3.000	2.980	2.990	2.454	38,000
2024-01-22	2.990	3.020	2.970	2.990	2.454	93,488
2024-01-19	3.050	3.050	3.000	3.040	2.495	129,367
2024-01-18	3.060	3.070	2.970	3.040	2.495	91,555
2024-01-17	3.080	3.080	3.060	3.060	2.512	31,700
2024-01-16	3.080	3.090	3.070	3.090	2.536	48,478
2024-01-15	3.090	3.120	3.080	3.110	2.553	104,550
2024-01-12	3.090	3.100	3.080	3.080	2.528	27,200
2024-01-11	3.070	3.120	3.070	3.090	2.536	28,300
2024-01-10	3.090	3.110	3.080	3.080	2.528	46,100
2024-01-09	3.080	3.110	3.070	3.100	2.544	58,841
2024-01-08	3.070	3.080	3.070	3.080	2.528	5,817
2024-01-05	3.100	3.120	3.080	3.080	2.528	33,700
2024-01-04	3.130	3.130	3.080	3.090	2.536	66,300
2024-01-03	3.120	3.130	3.100	3.130	2.569	34,500
2024-01-02	3.140	3.150	3.120	3.120	2.561	46,000
2023-12-29	3.130	3.140	3.120	3.140	2.577	61,375
2023-12-28	3.130	3.130	3.120	3.130	2.569	14,600
2023-12-27	3.090	3.110	3.080	3.110	2.553	88,761
2023-12-26	3.100	3.130	3.100	3.120	2.561	5,500
2023-12-25	3.110	3.130	3.100	3.130	2.569	74,800
2023-12-22	3.130	3.150	3.130	3.140	2.577	38,200
2023-12-21	3.100	3.130	3.100	3.130	2.569	40,361
2023-12-20	3.100	3.150	3.100	3.120	2.561	6,067
2023-12-19	3.130	3.140	3.130	3.140	2.577	4,622
2023-12-18	3.120	3.150	3.110	3.150	2.585	29,507
2023-12-15	3.140	3.150	3.100	3.130	2.569	20,604
2023-12-14	3.130	3.150	3.120	3.140	2.577	84,684
2023-12-13	3.120	3.130	3.100	3.110	2.553	100,779
2023-12-12	3.110	3.130	3.100	3.120	2.561	119,150
2023-12-11	3.050	3.110	3.050	3.100	2.544	92,824
2023-12-08	3.080	3.100	3.070	3.080	2.528	21,050
2023-12-07	3.080	3.090	3.070	3.080	2.528	77,127
2023-12-06	3.060	3.060	3.060	3.060	2.512	767
2023-12-05	3.060	3.080	3.060	3.080	2.528	18,884
2023-12-04	3.050	3.100	3.050	3.090	2.536	189,469
2023-12-01	3.060	3.080	3.040	3.050	2.503	26,195
2023-11-30	3.060	3.080	3.050	3.050	2.503	92,200
2023-11-29	3.070	3.090	3.060	3.090	2.536	72,417
2023-11-28	3.090	3.090	3.050	3.090	2.536	99,993
2023-11-27	3.060	3.100	3.060	3.100	2.544	44,400
2023-11-24	3.040	3.060	3.040	3.060	2.512	31,400
2023-11-23	3.080	3.110	3.070	3.110	2.553	16,138
2023-11-22	3.060	3.130	3.060	3.110	2.553	61,779
2023-11-21	3.150	3.150	3.070	3.120	2.561	29,967
2023-11-20	3.050	3.120	3.050	3.120	2.561	103,748
2023-11-17	3.050	3.100	3.030	3.090	2.536	6,600
2023-11-16	3.110	3.110	3.050	3.090	2.536	59,133
2023-11-15	3.100	3.100	3.060	3.090	2.536	93,300
2023-11-14	3.050	3.090	3.050	3.090	2.536	16,950
2023-11-13	3.240	3.240	3.080	3.110	2.553	60,600
2023-11-10	3.080	3.080	3.060	3.080	2.528	28,908
2023-11-09	3.030	3.100	3.030	3.080	2.528	26,272
2023-11-08	3.060	3.100	3.040	3.060	2.512	57,122
2023-11-07	3.030	3.060	3.010	3.060	2.512	13,323
2023-11-06	2.980	3.070	2.980	3.060	2.512	143,286
2023-11-03	3.020	3.020	2.940	3.000	2.462	42,000
2023-11-02	3.030	3.030	2.960	2.990	2.454	55,017

← NewerPage 12 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.