TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.460	3.480	3.430	3.450	2.566	126,894
2022-08-03	3.450	3.500	3.450	3.460	2.573	83,360
2022-08-02	3.500	3.500	3.410	3.450	2.566	241,615
2022-08-01	3.520	3.520	3.480	3.510	2.610	195,559
2022-07-29	3.560	3.570	3.510	3.520	2.618	270,300
2022-07-28	3.540	3.560	3.520	3.520	2.618	64,471
2022-07-27	3.530	3.550	3.520	3.550	2.640	20,284
2022-07-26	3.540	3.540	3.500	3.540	2.633	89,600
2022-07-25	3.580	3.580	3.540	3.540	2.633	44,100
2022-07-22	3.560	3.580	3.560	3.580	2.662	96,651
2022-07-21	3.590	3.590	3.570	3.580	2.662	71,200
2022-07-20	3.560	3.570	3.550	3.570	2.655	67,269
2022-07-19	3.560	3.560	3.540	3.540	2.633	36,611
2022-07-18	3.560	3.570	3.540	3.570	2.655	22,950
2022-07-15	3.550	3.560	3.530	3.530	2.625	79,567
2022-07-14	3.530	3.550	3.530	3.540	2.633	53,300
2022-07-13	3.530	3.540	3.510	3.540	2.633	43,702
2022-07-12	3.540	3.540	3.480	3.520	2.618	126,000
2022-07-11	3.510	3.560	3.500	3.520	2.618	42,300
2022-07-08	3.530	3.570	3.530	3.550	2.640	70,500
2022-07-07	3.550	3.590	3.500	3.520	2.618	106,700
2022-07-06	3.570	3.570	3.540	3.550	2.640	38,400
2022-07-05	3.530	3.580	3.530	3.570	2.655	138,672
2022-07-04	3.530	3.550	3.500	3.550	2.640	140,755
2022-07-01	3.570	3.600	3.530	3.560	2.648	112,114
2022-06-30	3.510	3.630	3.500	3.600	2.677	353,705
2022-06-29	3.600	3.600	3.510	3.550	2.640	285,600
2022-06-28	3.640	3.640	3.560	3.600	2.677	204,117
2022-06-27	3.640	3.650	3.580	3.640	2.707	145,421
2022-06-24	3.620	3.650	3.570	3.640	2.707	54,900
2022-06-23	3.620	3.650	3.610	3.650	2.714	203,066
2022-06-22	3.570	3.620	3.570	3.620	2.692	249,439
2022-06-21	3.560	3.570	3.510	3.570	2.655	151,100
2022-06-20	3.550	3.560	3.490	3.560	2.648	38,800
2022-06-17	3.530	3.560	3.530	3.560	2.648	113,500
2022-06-16	3.670	3.670	3.600	3.650	2.628	176,200
2022-06-15	3.550	3.650	3.540	3.620	2.607	127,648
2022-06-14	3.490	3.540	3.440	3.530	2.542	180,986
2022-06-13	3.560	3.580	3.500	3.540	2.549	160,900
2022-06-10	3.510	3.590	3.500	3.590	2.585	96,233
2022-06-09	3.550	3.550	3.480	3.520	2.535	38,233
2022-06-08	3.540	3.570	3.520	3.570	2.571	94,017
2022-06-07	3.460	3.550	3.420	3.530	2.542	156,511
2022-06-06	3.400	3.450	3.400	3.430	2.470	35,436
2022-06-02	3.400	3.440	3.330	3.440	2.477	168,228
2022-06-01	3.430	3.430	3.390	3.430	2.470	95,761
2022-05-31	3.390	3.430	3.360	3.430	2.470	152,523
2022-05-30	3.380	3.410	3.340	3.380	2.434	106,966
2022-05-27	3.330	3.370	3.320	3.370	2.427	206,503
2022-05-26	3.330	3.330	3.280	3.320	2.391	57,017
2022-05-25	3.280	3.330	3.270	3.330	2.398	113,314
2022-05-24	3.300	3.320	3.270	3.270	2.355	69,200
2022-05-23	3.330	3.330	3.300	3.300	2.376	33,967
2022-05-20	3.320	3.350	3.310	3.340	2.405	53,533
2022-05-19	3.290	3.330	3.290	3.330	2.398	221,250
2022-05-18	3.270	3.320	3.270	3.300	2.376	194,174
2022-05-17	3.260	3.290	3.210	3.260	2.348	135,000
2022-05-16	3.280	3.280	3.200	3.250	2.340	66,100
2022-05-13	3.180	3.300	3.180	3.260	2.348	423,667
2022-05-12	3.180	3.230	3.100	3.130	2.254	117,633

← NewerPage 18 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.