TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.030	3.050	3.030	3.050	2.503	11,000
2023-10-31	3.030	3.050	3.010	3.050	2.503	16,035
2023-10-30	3.090	3.090	3.020	3.050	2.503	35,138
2023-10-27	2.980	3.000	2.910	3.000	2.462	36,468
2023-10-26	2.930	2.960	2.930	2.960	2.430	13,267
2023-10-25	3.040	3.040	2.960	3.020	2.479	78,222
2023-10-24	2.930	3.060	2.910	3.010	2.471	14,500
2023-10-23	2.950	2.990	2.940	2.990	2.454	46,367
2023-10-20	3.080	3.080	3.020	3.030	2.487	75,200
2023-10-19	2.990	3.080	2.980	2.990	2.454	43,000
2023-10-18	3.070	3.120	3.010	3.010	2.471	58,767
2023-10-17	3.080	3.100	3.050	3.100	2.544	14,000
2023-10-16	3.090	3.090	3.000	3.080	2.528	51,102
2023-10-13	3.000	3.090	3.000	3.090	2.536	23,838
2023-10-12	3.080	3.110	3.060	3.100	2.544	49,279
2023-10-11	3.080	3.110	3.080	3.110	2.553	28,917
2023-10-10	3.110	3.110	3.090	3.110	2.553	5,100
2023-10-09	3.170	3.170	3.080	3.110	2.553	17,869
2023-09-28	3.100	3.180	3.100	3.180	2.610	44,685
2023-09-27	3.110	3.170	3.100	3.170	2.602	98,150
2023-09-26	3.090	3.130	3.090	3.130	2.569	20,267
2023-09-25	3.210	3.210	3.020	3.120	2.561	73,105
2023-09-22	3.190	3.190	3.040	3.140	2.577	65,900
2023-09-21	3.060	3.190	3.050	3.130	2.569	62,501
2023-09-20	3.190	3.190	3.070	3.120	2.561	25,968
2023-09-19	3.200	3.200	3.140	3.150	2.585	40,800
2023-09-18	3.230	3.230	3.160	3.170	2.602	10,900
2023-09-15	3.180	3.200	3.140	3.200	2.627	101,752
2023-09-14	3.220	3.220	3.200	3.220	2.643	58,300
2023-09-13	3.230	3.250	3.220	3.240	2.659	17,850
2023-09-12	3.230	3.230	3.230	3.230	2.651	0
2023-09-11	3.220	3.240	3.220	3.230	2.651	56,000
2023-09-08	3.240	3.240	3.220	3.220	2.643	2,100
2023-09-07	3.190	3.230	3.190	3.220	2.643	6,900
2023-09-06	3.230	3.230	3.170	3.220	2.643	74,400
2023-09-05	3.220	3.240	3.220	3.240	2.659	2,273
2023-09-04	3.230	3.250	3.190	3.250	2.668	32,318
2023-09-01	3.170	3.230	3.160	3.230	2.651	33,539
2023-08-31	3.220	3.290	3.140	3.200	2.627	87,600
2023-08-30	3.250	3.270	3.250	3.270	2.684	32,117
2023-08-29	3.250	3.280	3.250	3.270	2.684	30,844
2023-08-28	3.350	3.350	3.260	3.260	2.676	59,200
2023-08-25	3.300	3.300	3.210	3.230	2.651	43,500
2023-08-24	3.240	3.280	3.240	3.280	2.692	14,978
2023-08-23	3.250	3.300	3.240	3.290	2.700	26,767
2023-08-22	3.280	3.280	3.250	3.280	2.692	41,083
2023-08-21	3.260	3.320	3.260	3.280	2.692	26,635
2023-08-18	3.290	3.320	3.250	3.290	2.700	106,201
2023-08-17	3.300	3.330	3.300	3.330	2.733	7,150
2023-08-16	3.340	3.340	3.300	3.310	2.717	58,383
2023-08-15	3.310	3.360	3.310	3.350	2.750	18,079
2023-08-14	3.300	3.320	3.300	3.310	2.717	38,550
2023-08-11	3.330	3.350	3.320	3.350	2.750	54,483
2023-08-10	3.330	3.340	3.320	3.340	2.741	79,200
2023-08-09	3.370	3.370	3.310	3.310	2.717	155,100
2023-08-08	3.380	3.400	3.380	3.400	2.791	12,800
2023-08-07	3.410	3.430	3.380	3.400	2.791	56,200
2023-08-04	3.420	3.440	3.400	3.420	2.807	65,200
2023-08-03	3.410	3.420	3.400	3.420	2.807	33,283
2023-08-02	3.420	3.420	3.400	3.410	2.799	33,100

← NewerPage 13 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.