TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.380	3.420	3.380	3.410	2.799	76,800
2023-07-31	3.360	3.440	3.350	3.420	2.807	149,250
2023-07-28	3.360	3.390	3.340	3.370	2.766	40,133
2023-07-27	3.360	3.380	3.360	3.360	2.758	6,900
2023-07-26	3.370	3.370	3.350	3.360	2.758	18,100
2023-07-25	3.340	3.380	3.330	3.370	2.766	68,783
2023-07-24	3.340	3.350	3.330	3.340	2.741	33,128
2023-07-21	3.330	3.350	3.330	3.340	2.741	37,028
2023-07-20	3.340	3.350	3.320	3.320	2.725	50,200
2023-07-19	3.360	3.360	3.340	3.340	2.741	50,781
2023-07-18	3.330	3.360	3.320	3.350	2.750	60,900
2023-07-17	3.300	3.340	3.300	3.340	2.741	54,300
2023-07-14	3.290	3.320	3.280	3.310	2.717	22,517
2023-07-13	3.340	3.350	3.300	3.320	2.725	37,050
2023-07-12	3.300	3.320	3.280	3.290	2.700	58,523
2023-07-11	3.300	3.310	3.300	3.300	2.709	30,327
2023-07-10	3.310	3.310	3.300	3.310	2.717	50,451
2023-07-07	3.300	3.330	3.290	3.300	2.709	35,600
2023-07-06	3.330	3.330	3.290	3.310	2.717	53,800
2023-07-05	3.310	3.340	3.290	3.300	2.709	56,945
2023-07-04	3.350	3.350	3.310	3.330	2.733	77,623
2023-07-03	3.340	3.350	3.310	3.310	2.717	83,100
2023-06-30	3.310	3.340	3.310	3.320	2.725	41,900
2023-06-29	3.340	3.340	3.320	3.320	2.725	25,500
2023-06-28	3.370	3.370	3.300	3.320	2.725	125,656
2023-06-27	3.340	3.350	3.310	3.320	2.725	58,400
2023-06-26	3.330	3.330	3.290	3.310	2.717	77,134
2023-06-21	3.350	3.360	3.320	3.330	2.733	75,684
2023-06-20	3.350	3.370	3.320	3.350	2.750	109,779
2023-06-19	3.380	3.390	3.300	3.370	2.766	367,975
2023-06-16	3.370	3.370	3.300	3.360	2.758	32,604
2023-06-15	3.240	3.390	3.240	3.340	2.741	189,090
2023-06-14	3.320	3.320	3.260	3.280	2.692	156,500
2023-06-13	3.560	3.570	3.520	3.560	2.648	123,756
2023-06-12	3.540	3.560	3.530	3.550	2.640	140,584
2023-06-09	3.540	3.550	3.510	3.540	2.633	55,900
2023-06-08	3.530	3.550	3.500	3.540	2.633	291,917
2023-06-07	3.500	3.550	3.500	3.550	2.640	25,144
2023-06-06	3.600	3.600	3.500	3.520	2.618	176,372
2023-06-05	3.530	3.540	3.500	3.500	2.603	102,721
2023-06-02	3.510	3.550	3.500	3.530	2.625	185,500
2023-06-01	3.540	3.540	3.500	3.540	2.633	46,300
2023-05-31	3.570	3.570	3.490	3.540	2.633	67,537
2023-05-30	3.650	3.650	3.540	3.580	2.662	167,600
2023-05-29	3.650	3.670	3.640	3.670	2.729	47,123
2023-05-26	3.660	3.690	3.600	3.680	2.737	81,435
2023-05-25	3.610	3.690	3.580	3.630	2.700	70,867
2023-05-24	3.700	3.720	3.670	3.670	2.729	66,800
2023-05-23	3.760	3.760	3.720	3.720	2.767	27,200
2023-05-22	3.690	3.750	3.690	3.750	2.789	47,519
2023-05-19	3.700	3.740	3.700	3.700	2.752	49,161
2023-05-18	3.700	3.740	3.680	3.700	2.752	62,900
2023-05-17	3.680	3.770	3.680	3.700	2.752	47,617
2023-05-16	3.700	3.710	3.700	3.700	2.752	45,100
2023-05-15	3.640	3.720	3.640	3.720	2.767	56,133
2023-05-12	3.730	3.760	3.610	3.660	2.722	137,300
2023-05-11	3.750	3.780	3.750	3.780	2.811	13,517
2023-05-10	3.790	3.790	3.740	3.790	2.819	30,534
2023-05-09	3.740	3.780	3.740	3.780	2.811	50,500
2023-05-08	3.830	3.830	3.740	3.770	2.804	29,467

← NewerPage 14 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.