TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.220	4.230	4.190	4.230	3.046	57,900
2022-02-08	4.200	4.230	4.200	4.230	3.046	56,177
2022-02-07	4.180	4.250	4.180	4.240	3.053	108,450
2022-01-28	4.130	4.170	4.110	4.160	2.996	98,900
2022-01-27	4.170	4.180	4.140	4.170	3.003	26,967
2022-01-26	4.190	4.220	4.110	4.180	3.010	214,715
2022-01-25	4.320	4.330	4.170	4.200	3.024	376,023
2022-01-24	4.320	4.350	4.310	4.340	3.125	29,300
2022-01-21	4.310	4.360	4.290	4.340	3.125	80,367
2022-01-20	4.330	4.350	4.300	4.300	3.097	100,108
2022-01-19	4.360	4.360	4.300	4.350	3.133	94,050
2022-01-18	4.340	4.380	4.340	4.380	3.154	49,500
2022-01-17	4.340	4.380	4.330	4.350	3.133	119,862
2022-01-14	4.330	4.370	4.330	4.360	3.140	43,417
2022-01-13	4.350	4.380	4.330	4.370	3.147	91,400
2022-01-12	4.390	4.410	4.340	4.400	3.169	86,893
2022-01-11	4.380	4.400	4.360	4.390	3.161	97,304
2022-01-10	4.380	4.390	4.340	4.380	3.154	62,100
2022-01-07	4.340	4.400	4.330	4.380	3.154	39,100
2022-01-06	4.360	4.390	4.320	4.390	3.161	59,440
2022-01-05	4.410	4.420	4.340	4.380	3.154	134,173
2022-01-04	4.360	4.400	4.310	4.380	3.154	136,572
2021-12-31	4.320	4.340	4.280	4.340	3.125	61,460
2021-12-30	4.280	4.320	4.270	4.320	3.111	31,522
2021-12-29	4.320	4.340	4.250	4.330	3.118	95,566
2021-12-28	4.300	4.330	4.290	4.330	3.118	131,856
2021-12-27	4.280	4.330	4.260	4.290	3.089	44,879
2021-12-24	4.310	4.310	4.280	4.280	3.082	62,384
2021-12-23	4.320	4.330	4.310	4.330	3.118	62,600
2021-12-22	4.330	4.340	4.290	4.310	3.104	118,588
2021-12-21	4.320	4.360	4.300	4.350	3.133	63,856
2021-12-20	4.370	4.370	4.320	4.350	3.133	85,000
2021-12-17	4.360	4.440	4.350	4.400	3.169	192,175
2021-12-16	4.440	4.450	4.380	4.420	3.183	25,500
2021-12-15	4.430	4.430	4.390	4.390	3.161	17,000
2021-12-14	4.440	4.440	4.380	4.410	3.176	35,800
2021-12-13	4.420	4.470	4.380	4.430	3.190	238,588
2021-12-10	4.390	4.430	4.390	4.420	3.183	163,879
2021-12-09	4.350	4.400	4.330	4.400	3.169	89,142
2021-12-08	4.350	4.380	4.340	4.380	3.154	82,200
2021-12-07	4.380	4.380	4.340	4.380	3.154	51,917
2021-12-06	4.350	4.370	4.340	4.360	3.140	38,488
2021-12-03	4.330	4.380	4.320	4.380	3.154	52,200
2021-12-02	4.320	4.370	4.320	4.370	3.147	15,433
2021-12-01	4.370	4.370	4.330	4.370	3.147	54,334
2021-11-30	4.340	4.360	4.310	4.350	3.133	27,134
2021-11-29	4.360	4.370	4.310	4.370	3.147	70,967
2021-11-26	4.380	4.400	4.380	4.400	3.169	27,500
2021-11-25	4.440	4.440	4.390	4.400	3.169	12,650
2021-11-24	4.390	4.410	4.390	4.400	3.169	20,546
2021-11-23	4.430	4.430	4.410	4.410	3.176	64,600
2021-11-22	4.350	4.430	4.350	4.390	3.161	52,826
2021-11-19	4.360	4.390	4.340	4.360	3.140	29,300
2021-11-18	4.390	4.390	4.340	4.360	3.140	49,200
2021-11-17	4.380	4.410	4.300	4.390	3.161	55,280
2021-11-16	4.340	4.410	4.340	4.410	3.176	63,440
2021-11-15	4.390	4.390	4.380	4.390	3.161	6,400
2021-11-12	4.400	4.400	4.310	4.390	3.161	67,669
2021-11-11	4.360	4.400	4.350	4.400	3.169	32,017
2021-11-10	4.440	4.440	4.340	4.390	3.161	100,842

← NewerPage 20 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.