TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.790	3.800	3.770	3.770	2.804	95,467
2023-05-04	3.790	3.850	3.790	3.820	2.841	258,838
2023-04-28	3.780	3.840	3.770	3.800	2.826	249,184
2023-04-27	3.780	3.810	3.730	3.780	2.811	36,130
2023-04-26	3.780	3.810	3.780	3.780	2.811	209,200
2023-04-25	3.780	3.830	3.770	3.810	2.833	49,900
2023-04-24	3.770	3.830	3.710	3.800	2.826	149,251
2023-04-21	3.800	3.820	3.770	3.780	2.811	112,900
2023-04-20	3.760	3.790	3.750	3.790	2.819	96,122
2023-04-19	3.790	3.790	3.700	3.760	2.796	121,383
2023-04-18	3.780	3.800	3.780	3.790	2.819	18,600
2023-04-17	3.840	3.840	3.790	3.810	2.833	296,383
2023-04-14	3.850	3.850	3.790	3.800	2.826	102,517
2023-04-13	3.820	3.850	3.790	3.820	2.841	193,600
2023-04-12	3.770	3.830	3.770	3.820	2.841	213,433
2023-04-11	3.710	3.800	3.710	3.770	2.804	116,433
2023-04-10	3.770	3.800	3.740	3.760	2.796	73,450
2023-04-07	3.800	3.800	3.760	3.780	2.811	141,117
2023-04-06	3.720	3.810	3.700	3.810	2.833	408,817
2023-04-04	3.700	3.720	3.680	3.720	2.767	101,950
2023-04-03	3.660	3.700	3.660	3.690	2.744	140,950
2023-03-31	3.620	3.660	3.620	3.640	2.707	88,489
2023-03-30	3.630	3.640	3.600	3.620	2.692	37,517
2023-03-29	3.620	3.660	3.620	3.630	2.700	9,118
2023-03-28	3.650	3.670	3.640	3.640	2.707	18,872
2023-03-27	3.660	3.660	3.640	3.650	2.714	25,433
2023-03-24	3.630	3.680	3.630	3.660	2.722	129,255
2023-03-23	3.620	3.650	3.600	3.650	2.714	139,815
2023-03-22	3.620	3.650	3.600	3.610	2.685	113,450
2023-03-21	3.630	3.640	3.570	3.610	2.685	149,204
2023-03-20	3.710	3.710	3.630	3.640	2.707	87,300
2023-03-17	3.700	3.710	3.670	3.680	2.737	95,000
2023-03-16	3.670	3.670	3.630	3.650	2.714	108,100
2023-03-15	3.650	3.710	3.650	3.660	2.722	136,500
2023-03-14	3.700	3.700	3.640	3.650	2.714	204,426
2023-03-13	3.660	3.710	3.630	3.680	2.737	222,542
2023-03-10	3.790	3.790	3.640	3.670	2.729	315,274
2023-03-09	3.790	3.800	3.760	3.780	2.811	176,765
2023-03-08	3.710	3.810	3.710	3.780	2.811	614,609
2023-03-07	3.700	3.710	3.610	3.660	2.722	603,734
2023-03-06	3.540	3.560	3.540	3.560	2.648	35,900
2023-03-03	3.550	3.560	3.540	3.560	2.648	43,933
2023-03-02	3.550	3.560	3.550	3.560	2.648	26,017
2023-03-01	3.550	3.560	3.540	3.560	2.648	29,214
2023-02-28	3.560	3.560	3.540	3.550	2.640	22,600
2023-02-27	3.560	3.580	3.550	3.550	2.640	20,927
2023-02-24	3.570	3.570	3.540	3.570	2.655	31,533
2023-02-23	3.560	3.570	3.540	3.570	2.655	24,367
2023-02-22	3.530	3.580	3.520	3.560	2.648	68,560
2023-02-21	3.540	3.560	3.540	3.540	2.633	19,610
2023-02-20	3.530	3.560	3.530	3.560	2.648	14,867
2023-02-17	3.520	3.560	3.520	3.560	2.648	10,200
2023-02-16	3.540	3.590	3.540	3.570	2.655	91,105
2023-02-15	3.520	3.570	3.500	3.520	2.618	70,184
2023-02-14	3.550	3.550	3.540	3.550	2.640	12,650
2023-02-13	3.530	3.580	3.510	3.550	2.640	58,700
2023-02-10	3.530	3.530	3.500	3.500	2.603	19,800
2023-02-09	3.520	3.540	3.520	3.540	2.633	39,753
2023-02-08	3.580	3.580	3.500	3.530	2.625	60,350
2023-02-07	3.570	3.570	3.530	3.550	2.640	22,800

← NewerPage 15 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.