TsannKuen (China) Enterprise Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.580	2.580	2.510	2.570	2.453	181,100
2026-04-22	2.560	2.590	2.560	2.590	2.472	141,328
2026-04-21	2.580	2.580	2.550	2.570	2.453	170,209
2026-04-20	2.590	2.590	2.560	2.580	2.462	142,747
2026-04-17	2.600	2.600	2.530	2.580	2.462	684,303
2026-04-16	2.780	2.780	2.630	2.650	2.529	1,051,745
2026-04-15	2.820	2.820	2.790	2.820	2.691	153,473
2026-04-14	2.820	2.860	2.800	2.830	2.701	73,978
2026-04-13	2.820	2.830	2.790	2.820	2.691	81,300
2026-04-10	2.810	2.820	2.800	2.820	2.691	95,200
2026-04-09	2.830	2.830	2.800	2.800	2.672	64,800
2026-04-08	2.800	2.830	2.790	2.830	2.701	212,654
2026-04-07	2.800	2.830	2.780	2.800	2.672	141,700
2026-04-03	2.850	2.900	2.780	2.800	2.672	377,217
2026-04-02	2.890	2.910	2.840	2.890	2.758	68,717
2026-04-01	2.920	2.930	2.890	2.930	2.796	70,924
2026-03-31	2.930	2.930	2.910	2.930	2.796	15,600
2026-03-30	2.940	2.950	2.890	2.930	2.796	45,524
2026-03-27	2.870	2.950	2.870	2.950	2.815	164,297
2026-03-26	2.870	2.910	2.870	2.900	2.768	28,971
2026-03-25	2.890	2.920	2.890	2.900	2.768	80,100
2026-03-24	2.860	2.890	2.840	2.880	2.748	131,321
2026-03-23	2.950	2.950	2.790	2.860	2.729	480,800
2026-03-20	2.970	2.980	2.910	2.950	2.815	135,167
2026-03-19	2.970	2.970	2.940	2.970	2.834	55,611
2026-03-18	2.980	2.990	2.960	2.990	2.853	114,000
2026-03-17	2.990	3.010	2.970	2.980	2.844	210,800
2026-03-16	2.990	3.020	2.980	3.010	2.873	62,100
2026-03-13	2.980	3.010	2.970	3.010	2.873	32,488
2026-03-12	3.000	3.020	3.000	3.010	2.873	45,897
2026-03-11	3.030	3.030	2.990	3.020	2.882	76,653
2026-03-10	3.040	3.040	3.020	3.030	2.892	54,278
2026-03-09	2.980	3.020	2.980	3.010	2.873	76,698
2026-03-06	3.010	3.010	2.980	3.010	2.873	57,250
2026-03-05	3.000	3.010	2.990	3.010	2.873	99,500
2026-03-04	3.010	3.010	2.980	2.980	2.844	42,500
2026-03-03	3.000	3.010	2.980	2.980	2.844	55,233
2026-03-02	3.000	3.030	2.900	3.020	2.882	252,184
2026-02-27	3.020	3.060	2.980	3.030	2.892	277,530
2026-02-26	3.030	3.050	3.020	3.050	2.911	94,267
2026-02-25	3.000	3.070	3.000	3.060	2.920	300,312
2026-02-24	2.970	3.010	2.970	3.010	2.873	134,866
2026-02-13	2.950	2.980	2.950	2.970	2.834	30,800
2026-02-12	2.930	2.970	2.920	2.960	2.825	328,572
2026-02-11	2.930	2.940	2.920	2.930	2.796	136,000
2026-02-10	2.920	2.950	2.910	2.950	2.815	103,381
2026-02-09	2.930	2.950	2.910	2.920	2.787	101,985
2026-02-06	2.940	2.940	2.900	2.930	2.796	70,117
2026-02-05	2.920	2.940	2.910	2.930	2.796	88,384
2026-02-04	2.930	2.940	2.910	2.940	2.806	160,700
2026-02-03	2.960	2.970	2.920	2.940	2.806	81,421
2026-02-02	2.960	2.990	2.910	2.950	2.815	165,600
2026-01-30	2.970	3.000	2.970	2.990	2.853	137,200
2026-01-29	3.000	3.000	2.970	3.000	2.863	139,311
2026-01-28	3.000	3.000	2.960	3.000	2.863	183,948
2026-01-27	2.980	3.000	2.950	3.000	2.863	80,500
2026-01-26	3.010	3.010	2.980	2.980	2.844	106,850
2026-01-23	3.010	3.010	2.980	3.000	2.863	101,222
2026-01-22	2.990	3.030	2.980	3.010	2.873	209,631
2026-01-21	3.020	3.030	2.990	3.020	2.882	163,017

← NewerPage 3 of 21 · 1,218 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.