TsannKuen (China) Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.190 | 3.220 | 3.180 | 3.210 | 3.063 | 317,289 |
| 2025-07-23 | 3.110 | 3.190 | 3.100 | 3.190 | 3.044 | 519,526 |
| 2025-07-22 | 3.110 | 3.130 | 3.060 | 3.130 | 2.987 | 232,987 |
| 2025-07-21 | 3.190 | 3.190 | 3.020 | 3.110 | 2.968 | 1,079,038 |
| 2025-07-18 | 3.180 | 3.190 | 3.140 | 3.190 | 3.044 | 154,871 |
| 2025-07-17 | 3.170 | 3.200 | 3.150 | 3.190 | 3.044 | 238,063 |
| 2025-07-16 | 3.150 | 3.160 | 3.120 | 3.160 | 3.016 | 200,133 |
| 2025-07-15 | 3.150 | 3.160 | 3.100 | 3.140 | 2.997 | 585,129 |
| 2025-07-14 | 3.220 | 3.250 | 3.130 | 3.160 | 3.016 | 1,219,921 |
| 2025-07-11 | 3.380 | 3.390 | 3.370 | 3.380 | 3.226 | 85,100 |
| 2025-07-10 | 3.350 | 3.380 | 3.350 | 3.380 | 3.226 | 79,431 |
| 2025-07-09 | 3.370 | 3.370 | 3.350 | 3.370 | 3.216 | 127,783 |
| 2025-07-08 | 3.320 | 3.400 | 3.320 | 3.390 | 3.235 | 251,567 |
| 2025-07-07 | 3.380 | 3.380 | 3.330 | 3.360 | 3.207 | 52,233 |
| 2025-07-04 | 3.380 | 3.380 | 3.330 | 3.360 | 3.207 | 143,118 |
| 2025-07-03 | 3.380 | 3.400 | 3.380 | 3.400 | 3.245 | 204,558 |
| 2025-07-02 | 3.370 | 3.410 | 3.330 | 3.350 | 3.197 | 303,481 |
| 2025-07-01 | 3.390 | 3.410 | 3.310 | 3.410 | 3.254 | 482,768 |
| 2025-06-30 | 3.300 | 3.380 | 3.270 | 3.380 | 3.226 | 483,602 |
| 2025-06-27 | 3.250 | 3.300 | 3.250 | 3.290 | 3.140 | 270,488 |
| 2025-06-26 | 3.250 | 3.280 | 3.240 | 3.240 | 3.092 | 205,946 |
| 2025-06-25 | 3.200 | 3.250 | 3.200 | 3.250 | 3.102 | 162,130 |
| 2025-06-24 | 3.240 | 3.250 | 3.180 | 3.200 | 3.054 | 374,306 |
| 2025-06-23 | 3.190 | 3.240 | 3.170 | 3.230 | 3.082 | 147,867 |
| 2025-06-20 | 3.210 | 3.240 | 3.190 | 3.240 | 3.092 | 122,267 |
| 2025-06-19 | 3.200 | 3.240 | 3.160 | 3.230 | 3.082 | 381,500 |
| 2025-06-18 | 3.260 | 3.260 | 3.170 | 3.210 | 3.063 | 163,264 |
| 2025-06-17 | 3.260 | 3.260 | 3.160 | 3.200 | 3.054 | 350,167 |
| 2025-06-16 | 3.140 | 3.260 | 3.130 | 3.250 | 3.102 | 1,152,071 |
| 2025-06-13 | 3.030 | 3.120 | 3.010 | 3.120 | 2.978 | 708,649 |
| 2025-06-12 | 3.020 | 3.020 | 2.980 | 3.000 | 2.863 | 59,500 |
| 2025-06-11 | 3.060 | 3.060 | 2.960 | 3.020 | 2.882 | 209,705 |
| 2025-06-10 | 3.140 | 3.170 | 3.090 | 3.150 | 2.819 | 626,800 |
| 2025-06-09 | 3.180 | 3.190 | 3.130 | 3.180 | 2.846 | 429,877 |
| 2025-06-06 | 3.190 | 3.200 | 3.170 | 3.180 | 2.846 | 191,287 |
| 2025-06-05 | 3.180 | 3.190 | 3.150 | 3.190 | 2.855 | 249,183 |
| 2025-06-04 | 3.150 | 3.190 | 3.130 | 3.190 | 2.855 | 291,983 |
| 2025-06-03 | 3.160 | 3.160 | 3.120 | 3.140 | 2.810 | 157,277 |
| 2025-05-30 | 3.160 | 3.160 | 3.120 | 3.150 | 2.819 | 115,000 |
| 2025-05-29 | 3.130 | 3.160 | 3.130 | 3.140 | 2.810 | 114,564 |
| 2025-05-28 | 3.130 | 3.150 | 3.130 | 3.130 | 2.802 | 55,500 |
| 2025-05-27 | 3.150 | 3.170 | 3.140 | 3.150 | 2.819 | 88,268 |
| 2025-05-26 | 3.150 | 3.160 | 3.150 | 3.160 | 2.828 | 73,617 |
| 2025-05-23 | 3.190 | 3.190 | 3.150 | 3.170 | 2.837 | 312,670 |
| 2025-05-22 | 3.180 | 3.230 | 3.180 | 3.200 | 2.864 | 126,500 |
| 2025-05-21 | 3.140 | 3.190 | 3.140 | 3.180 | 2.846 | 34,873 |
| 2025-05-20 | 3.170 | 3.190 | 3.140 | 3.190 | 2.855 | 101,038 |
| 2025-05-19 | 3.160 | 3.210 | 3.160 | 3.180 | 2.846 | 127,778 |
| 2025-05-16 | 3.190 | 3.220 | 3.180 | 3.220 | 2.882 | 34,814 |
| 2025-05-15 | 3.240 | 3.250 | 3.160 | 3.160 | 2.828 | 70,200 |
| 2025-05-14 | 3.210 | 3.210 | 3.180 | 3.210 | 2.873 | 41,990 |
| 2025-05-13 | 3.190 | 3.240 | 3.190 | 3.210 | 2.873 | 199,082 |
| 2025-05-12 | 3.170 | 3.180 | 3.170 | 3.180 | 2.846 | 43,700 |
| 2025-05-09 | 3.140 | 3.170 | 3.100 | 3.170 | 2.837 | 93,983 |
| 2025-05-08 | 3.170 | 3.170 | 3.140 | 3.160 | 2.828 | 71,867 |
| 2025-05-07 | 3.140 | 3.170 | 3.130 | 3.140 | 2.810 | 74,789 |
| 2025-05-06 | 3.200 | 3.200 | 3.130 | 3.150 | 2.819 | 215,200 |
| 2025-04-30 | 3.190 | 3.200 | 3.170 | 3.190 | 2.855 | 82,000 |
| 2025-04-29 | 3.200 | 3.230 | 3.160 | 3.200 | 2.864 | 130,700 |
| 2025-04-28 | 3.210 | 3.240 | 3.210 | 3.210 | 2.873 | 91,100 |
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.