TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.230	3.240	3.180	3.240	2.333	180,716
2022-05-10	3.210	3.210	3.100	3.200	2.304	27,199
2022-05-09	3.210	3.250	3.200	3.250	2.340	69,100
2022-05-06	3.250	3.280	3.150	3.200	2.304	78,600
2022-05-05	3.320	3.320	3.240	3.280	2.362	218,728
2022-04-29	3.330	3.340	3.280	3.340	2.405	254,600
2022-04-28	3.370	3.420	3.260	3.260	2.348	234,584
2022-04-27	3.560	3.560	3.330	3.420	2.463	379,400
2022-04-26	3.620	3.660	3.580	3.580	2.578	171,466
2022-04-25	3.620	3.720	3.610	3.610	2.600	146,700
2022-04-22	3.680	3.740	3.660	3.690	2.657	41,133
2022-04-21	3.780	3.780	3.690	3.700	2.664	28,000
2022-04-20	3.730	3.770	3.720	3.750	2.700	58,667
2022-04-19	3.800	3.800	3.700	3.770	2.715	77,044
2022-04-18	3.730	3.770	3.730	3.730	2.686	77,273
2022-04-15	3.700	3.780	3.700	3.760	2.708	60,400
2022-04-14	3.710	3.770	3.710	3.760	2.708	61,333
2022-04-13	3.730	3.770	3.700	3.730	2.686	42,988
2022-04-12	3.720	3.770	3.690	3.770	2.715	50,033
2022-04-11	3.760	3.760	3.690	3.720	2.679	83,100
2022-04-08	3.750	3.790	3.750	3.790	2.729	10,450
2022-04-07	3.800	3.820	3.760	3.790	2.729	158,798
2022-04-06	3.830	3.860	3.770	3.850	2.772	108,150
2022-04-01	3.850	3.850	3.780	3.840	2.765	74,178
2022-03-31	3.810	3.870	3.810	3.850	2.772	92,833
2022-03-30	3.700	3.850	3.680	3.850	2.772	87,270
2022-03-29	3.550	3.900	3.530	3.830	2.758	69,117
2022-03-28	3.860	3.880	3.840	3.840	2.765	20,917
2022-03-25	3.940	3.940	3.870	3.870	2.787	64,900
2022-03-24	3.870	3.890	3.820	3.890	2.801	31,100
2022-03-23	3.860	3.880	3.860	3.880	2.794	98,990
2022-03-22	3.830	3.880	3.830	3.870	2.787	100,793
2022-03-21	3.820	3.890	3.820	3.860	2.780	52,300
2022-03-18	3.800	3.860	3.780	3.860	2.780	55,150
2022-03-17	3.790	3.830	3.790	3.810	2.744	191,052
2022-03-16	3.800	3.830	3.680	3.750	2.700	97,800
2022-03-15	4.030	4.030	3.700	3.760	2.708	266,429
2022-03-14	3.990	4.010	3.940	3.990	2.873	83,500
2022-03-11	3.950	4.030	3.950	4.030	2.902	116,519
2022-03-10	3.970	3.970	3.910	3.950	2.844	49,533
2022-03-09	3.960	3.960	3.830	3.880	2.794	53,800
2022-03-08	3.890	3.930	3.860	3.900	2.808	111,708
2022-03-07	4.030	4.030	3.890	3.930	2.830	159,850
2022-03-04	4.090	4.090	4.000	4.060	2.924	75,100
2022-03-03	4.090	4.100	4.070	4.090	2.945	55,938
2022-03-02	4.110	4.110	4.070	4.100	2.952	159,583
2022-03-01	4.150	4.150	4.120	4.130	2.974	38,300
2022-02-28	4.150	4.150	4.120	4.130	2.974	59,000
2022-02-25	4.130	4.160	4.130	4.150	2.988	17,700
2022-02-24	4.190	4.190	4.120	4.130	2.974	129,200
2022-02-23	4.200	4.200	4.160	4.190	3.017	55,000
2022-02-22	4.200	4.200	4.160	4.180	3.010	53,584
2022-02-21	4.190	4.200	4.170	4.200	3.024	41,050
2022-02-18	4.180	4.210	4.180	4.180	3.010	22,017
2022-02-17	4.190	4.210	4.180	4.210	3.032	41,185
2022-02-16	4.180	4.210	4.170	4.200	3.024	43,286
2022-02-15	4.160	4.210	4.150	4.200	3.024	123,205
2022-02-14	4.200	4.220	4.170	4.170	3.003	51,615
2022-02-11	4.190	4.220	4.190	4.220	3.039	77,070
2022-02-10	4.230	4.240	4.180	4.230	3.046	160,280

← NewerPage 19 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.