TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.570	3.570	3.510	3.520	2.618	6,088
2023-02-03	3.550	3.550	3.530	3.530	2.625	15,400
2023-02-02	3.570	3.570	3.530	3.530	2.625	14,533
2023-02-01	3.530	3.560	3.490	3.530	2.625	51,428
2023-01-31	3.550	3.550	3.510	3.520	2.618	38,100
2023-01-30	3.590	3.590	3.520	3.530	2.625	40,100
2023-01-20	3.540	3.570	3.500	3.560	2.648	25,683
2023-01-19	3.550	3.550	3.540	3.540	2.633	21,033
2023-01-18	3.520	3.520	3.460	3.510	2.610	93,258
2023-01-17	3.490	3.500	3.460	3.490	2.595	13,832
2023-01-16	3.460	3.480	3.430	3.470	2.581	84,689
2023-01-13	3.450	3.480	3.420	3.450	2.566	28,100
2023-01-12	3.520	3.520	3.460	3.480	2.588	31,866
2023-01-11	3.540	3.580	3.490	3.490	2.595	92,650
2023-01-10	3.380	3.600	3.380	3.540	2.633	80,300
2023-01-09	3.610	3.610	3.560	3.600	2.677	35,100
2023-01-06	3.620	3.630	3.610	3.630	2.700	52,600
2023-01-05	3.600	3.650	3.600	3.610	2.685	30,400
2023-01-04	3.560	3.640	3.560	3.640	2.707	47,067
2023-01-03	3.560	3.630	3.560	3.630	2.700	20,530
2022-12-30	3.600	3.610	3.560	3.610	2.685	16,700
2022-12-29	3.610	3.610	3.550	3.590	2.670	29,700
2022-12-28	3.630	3.630	3.550	3.590	2.670	24,700
2022-12-27	3.650	3.650	3.550	3.570	2.655	19,900
2022-12-26	3.630	3.630	3.560	3.600	2.677	9,900
2022-12-23	3.630	3.630	3.560	3.570	2.655	14,609
2022-12-22	3.650	3.650	3.590	3.620	2.692	28,200
2022-12-21	3.600	3.640	3.600	3.620	2.692	24,029
2022-12-20	3.600	3.630	3.570	3.630	2.700	57,100
2022-12-19	3.610	3.630	3.560	3.560	2.648	17,200
2022-12-16	3.560	3.630	3.560	3.630	2.700	18,881
2022-12-15	3.520	3.630	3.520	3.630	2.700	8,000
2022-12-14	3.600	3.630	3.590	3.600	2.677	10,817
2022-12-13	3.640	3.640	3.590	3.630	2.700	18,600
2022-12-12	3.640	3.640	3.590	3.630	2.700	3,300
2022-12-09	3.620	3.640	3.580	3.630	2.700	55,804
2022-12-08	3.640	3.640	3.590	3.610	2.685	25,300
2022-12-07	3.650	3.650	3.600	3.630	2.700	59,667
2022-12-06	3.650	3.660	3.610	3.620	2.692	54,800
2022-12-05	3.600	3.650	3.590	3.650	2.714	195,300
2022-12-02	3.560	3.590	3.560	3.590	2.670	30,990
2022-12-01	3.580	3.590	3.550	3.590	2.670	95,800
2022-11-30	3.570	3.580	3.540	3.550	2.640	49,200
2022-11-29	3.500	3.580	3.500	3.580	2.662	126,117
2022-11-28	3.530	3.530	3.470	3.530	2.625	5,600
2022-11-25	3.550	3.550	3.520	3.540	2.633	4,700
2022-11-24	3.540	3.540	3.520	3.540	2.633	29,905
2022-11-23	3.530	3.530	3.520	3.530	2.625	17,077
2022-11-22	3.540	3.540	3.500	3.530	2.625	34,805
2022-11-21	3.530	3.550	3.530	3.540	2.633	35,582
2022-11-18	3.550	3.550	3.520	3.550	2.640	45,380
2022-11-17	3.520	3.550	3.510	3.530	2.625	33,000
2022-11-16	3.530	3.570	3.530	3.540	2.633	51,600
2022-11-15	3.550	3.560	3.510	3.560	2.648	60,269
2022-11-14	3.540	3.550	3.520	3.550	2.640	48,400
2022-11-11	3.530	3.540	3.500	3.530	2.625	48,400
2022-11-10	3.500	3.530	3.460	3.520	2.618	27,000
2022-11-09	3.470	3.510	3.470	3.510	2.610	32,600
2022-11-08	3.480	3.500	3.470	3.490	2.595	47,840
2022-11-07	3.470	3.500	3.470	3.480	2.588	81,983

← NewerPage 16 of 21 · 1,212 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.