TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.530	1.640	1.520	1.610	1.610	3,911,677
2026-07-21	1.760	1.790	1.670	1.670	1.670	5,251,054
2026-07-20	2.060	2.070	1.850	1.850	1.850	578,700
2026-07-17	2.180	2.180	2.050	2.050	2.050	301,200
2026-07-16	2.200	2.200	2.150	2.180	2.180	158,317
2026-07-15	2.250	2.270	2.170	2.210	2.210	326,500
2026-07-14	2.280	2.280	2.250	2.270	2.270	47,458
2026-07-13	2.290	2.290	2.260	2.270	2.270	94,360
2026-07-10	2.280	2.290	2.280	2.290	2.290	37,138
2026-07-09	2.290	2.290	2.270	2.280	2.280	79,709
2026-07-08	2.290	2.300	2.280	2.290	2.290	28,100
2026-07-07	2.300	2.300	2.290	2.300	2.300	65,100
2026-07-06	2.330	2.330	2.280	2.290	2.290	152,723
2026-07-03	2.320	2.330	2.300	2.330	2.330	158,667
2026-07-02	2.320	2.320	2.300	2.320	2.320	130,850
2026-07-01	2.330	2.340	2.300	2.330	2.330	356,276
2026-06-30	2.330	2.340	2.310	2.330	2.330	403,923
2026-06-29	2.340	2.340	2.300	2.330	2.330	230,383
2026-06-26	2.400	2.400	2.290	2.350	2.350	508,177
2026-06-25	2.400	2.410	2.390	2.390	2.390	107,400
2026-06-24	2.490	2.510	2.480	2.510	2.395	185,354
2026-06-23	2.500	2.500	2.470	2.490	2.376	162,116
2026-06-22	2.490	2.500	2.470	2.500	2.386	149,800
2026-06-18	2.500	2.500	2.480	2.490	2.376	197,522
2026-06-17	2.510	2.510	2.490	2.510	2.395	67,600
2026-06-16	2.510	2.510	2.490	2.500	2.386	38,364
2026-06-15	2.500	2.510	2.500	2.510	2.395	140,828
2026-06-12	2.500	2.500	2.480	2.500	2.386	47,462
2026-06-11	2.500	2.500	2.480	2.500	2.386	54,133
2026-06-10	2.480	2.500	2.480	2.500	2.386	73,900
2026-06-09	2.470	2.500	2.470	2.500	2.386	167,297
2026-06-08	2.480	2.510	2.480	2.490	2.376	51,836
2026-06-05	2.490	2.500	2.480	2.500	2.386	184,691
2026-06-04	2.500	2.510	2.490	2.490	2.376	116,107
2026-06-03	2.500	2.530	2.490	2.500	2.386	94,964
2026-06-02	2.480	2.490	2.470	2.490	2.376	140,393
2026-06-01	2.460	2.490	2.460	2.490	2.376	107,833
2026-05-29	2.470	2.490	2.470	2.480	2.367	71,366
2026-05-28	2.450	2.480	2.450	2.480	2.367	141,506
2026-05-27	2.480	2.480	2.450	2.470	2.357	226,367
2026-05-26	2.470	2.490	2.470	2.490	2.376	104,268
2026-05-25	2.480	2.500	2.470	2.490	2.376	146,948
2026-05-22	2.460	2.500	2.460	2.490	2.376	351,667
2026-05-21	2.540	2.540	2.470	2.500	2.386	327,430
2026-05-20	2.510	2.530	2.510	2.530	2.414	87,618
2026-05-19	2.500	2.530	2.500	2.520	2.405	219,783
2026-05-18	2.500	2.520	2.480	2.520	2.405	90,895
2026-05-15	2.510	2.520	2.480	2.520	2.405	137,200
2026-05-14	2.520	2.530	2.470	2.510	2.395	367,433
2026-05-13	2.540	2.570	2.500	2.510	2.395	671,117
2026-05-12	2.580	2.590	2.560	2.590	2.472	75,400
2026-05-11	2.560	2.600	2.560	2.600	2.481	107,000
2026-05-08	2.580	2.600	2.530	2.590	2.472	99,800
2026-05-07	2.610	2.610	2.590	2.600	2.481	42,123
2026-05-06	2.580	2.630	2.550	2.620	2.500	222,083
2026-04-30	2.540	2.600	2.500	2.590	2.472	216,402
2026-04-29	2.530	2.590	2.530	2.590	2.472	207,261
2026-04-28	2.580	2.600	2.550	2.590	2.472	62,784
2026-04-27	2.560	2.590	2.560	2.580	2.462	50,617
2026-04-24	2.560	2.590	2.540	2.580	2.462	155,757

← NewerPage 2 of 5 · 243 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.