TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.400	3.450	3.380	3.430	2.551	63,958
2022-11-03	3.380	3.400	3.380	3.400	2.529	17,333
2022-11-02	3.370	3.430	3.370	3.390	2.521	68,422
2022-11-01	3.370	3.390	3.370	3.390	2.521	90,040
2022-10-31	3.330	3.390	3.330	3.340	2.484	68,933
2022-10-28	3.390	3.390	3.350	3.350	2.491	61,100
2022-10-27	3.330	3.450	3.330	3.400	2.529	10,900
2022-10-26	3.450	3.460	3.410	3.460	2.573	46,571
2022-10-25	3.350	3.430	3.350	3.420	2.543	10,500
2022-10-24	3.430	3.460	3.370	3.430	2.551	40,400
2022-10-21	3.440	3.470	3.440	3.470	2.581	500
2022-10-20	3.440	3.460	3.430	3.460	2.573	20,417
2022-10-19	3.440	3.470	3.430	3.470	2.581	13,100
2022-10-18	3.460	3.470	3.460	3.470	2.581	7,300
2022-10-17	3.490	3.490	3.450	3.490	2.595	28,600
2022-10-14	3.480	3.480	3.400	3.480	2.588	79,700
2022-10-13	3.410	3.440	3.370	3.410	2.536	51,698
2022-10-12	3.320	3.440	3.320	3.410	2.536	51,541
2022-10-11	3.400	3.400	3.320	3.370	2.506	33,300
2022-10-10	3.420	3.450	3.210	3.400	2.529	60,166
2022-09-30	3.360	3.420	3.360	3.420	2.543	61,572
2022-09-29	3.440	3.460	3.390	3.400	2.529	101,267
2022-09-28	3.380	3.420	3.380	3.410	2.536	72,111
2022-09-27	3.400	3.460	3.360	3.460	2.573	104,310
2022-09-26	3.490	3.530	3.200	3.360	2.499	227,400
2022-09-23	3.520	3.530	3.520	3.520	2.618	20,900
2022-09-22	3.550	3.550	3.530	3.530	2.625	31,200
2022-09-21	3.550	3.570	3.550	3.550	2.640	19,300
2022-09-20	3.530	3.560	3.530	3.550	2.640	309,500
2022-09-19	3.530	3.560	3.520	3.530	2.625	45,900
2022-09-16	3.590	3.590	3.530	3.560	2.648	130,000
2022-09-15	3.620	3.620	3.550	3.590	2.670	240,400
2022-09-14	3.560	3.600	3.530	3.600	2.677	142,633
2022-09-13	3.560	3.630	3.560	3.570	2.655	193,199
2022-09-09	3.560	3.610	3.550	3.610	2.685	29,258
2022-09-08	3.560	3.580	3.550	3.580	2.662	78,000
2022-09-07	3.580	3.580	3.550	3.580	2.662	75,161
2022-09-06	3.580	3.610	3.560	3.590	2.670	140,905
2022-09-05	3.560	3.600	3.530	3.580	2.662	103,150
2022-09-02	3.630	3.630	3.630	3.630	2.700	100
2022-09-01	3.550	3.600	3.550	3.590	2.670	87,786
2022-08-31	3.580	3.580	3.520	3.530	2.625	116,500
2022-08-30	3.620	3.620	3.600	3.600	2.677	34,000
2022-08-29	3.630	3.630	3.580	3.610	2.685	42,000
2022-08-26	3.600	3.630	3.600	3.630	2.700	18,811
2022-08-25	3.590	3.600	3.560	3.600	2.677	44,100
2022-08-24	3.630	3.640	3.590	3.600	2.677	220,300
2022-08-23	3.640	3.700	3.590	3.630	2.700	129,733
2022-08-22	3.690	3.710	3.660	3.700	2.752	117,400
2022-08-19	3.660	3.770	3.660	3.730	2.774	547,301
2022-08-18	3.610	3.670	3.590	3.660	2.722	268,639
2022-08-17	3.620	3.620	3.590	3.600	2.677	95,864
2022-08-16	3.560	3.630	3.540	3.630	2.700	128,200
2022-08-15	3.530	3.580	3.530	3.580	2.662	136,533
2022-08-12	3.530	3.570	3.530	3.550	2.640	124,783
2022-08-11	3.500	3.530	3.490	3.530	2.625	58,788
2022-08-10	3.470	3.520	3.470	3.510	2.610	73,122
2022-08-09	3.480	3.510	3.480	3.480	2.588	66,056
2022-08-08	3.450	3.510	3.450	3.490	2.595	73,100
2022-08-05	3.460	3.480	3.460	3.480	2.588	47,294

← NewerPage 17 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.