TsannKuen (China) Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.240 | 3.260 | 3.220 | 3.250 | 2.909 | 59,200 |
| 2025-04-24 | 3.220 | 3.300 | 3.220 | 3.240 | 2.900 | 22,164 |
| 2025-04-23 | 3.230 | 3.260 | 3.220 | 3.250 | 2.909 | 80,549 |
| 2025-04-22 | 3.250 | 3.260 | 3.240 | 3.260 | 2.918 | 28,033 |
| 2025-04-21 | 3.280 | 3.280 | 3.230 | 3.270 | 2.927 | 36,184 |
| 2025-04-18 | 3.240 | 3.280 | 3.220 | 3.260 | 2.918 | 226,728 |
| 2025-04-17 | 3.250 | 3.260 | 3.240 | 3.260 | 2.918 | 40,700 |
| 2025-04-16 | 3.250 | 3.290 | 3.240 | 3.250 | 2.909 | 168,000 |
| 2025-04-15 | 3.290 | 3.300 | 3.190 | 3.240 | 2.900 | 72,200 |
| 2025-04-14 | 3.290 | 3.300 | 3.260 | 3.290 | 2.945 | 114,648 |
| 2025-04-11 | 3.220 | 3.300 | 3.140 | 3.290 | 2.945 | 297,055 |
| 2025-04-10 | 3.200 | 3.320 | 3.200 | 3.250 | 2.909 | 349,717 |
| 2025-04-09 | 3.150 | 3.170 | 2.990 | 3.160 | 2.828 | 263,406 |
| 2025-04-08 | 3.260 | 3.310 | 3.090 | 3.170 | 2.837 | 359,810 |
| 2025-04-07 | 3.300 | 3.300 | 3.200 | 3.200 | 2.864 | 528,400 |
| 2025-04-03 | 3.600 | 3.660 | 3.520 | 3.560 | 3.186 | 385,450 |
| 2025-04-02 | 3.600 | 3.630 | 3.600 | 3.620 | 3.240 | 32,000 |
| 2025-04-01 | 3.620 | 3.630 | 3.590 | 3.610 | 3.231 | 46,600 |
| 2025-03-31 | 3.610 | 3.610 | 3.580 | 3.600 | 3.222 | 152,700 |
| 2025-03-28 | 3.700 | 3.700 | 3.600 | 3.630 | 3.249 | 255,200 |
| 2025-03-27 | 3.650 | 3.700 | 3.650 | 3.660 | 3.276 | 124,146 |
| 2025-03-26 | 3.650 | 3.660 | 3.640 | 3.650 | 3.267 | 43,603 |
| 2025-03-25 | 3.620 | 3.640 | 3.620 | 3.640 | 3.258 | 98,600 |
| 2025-03-24 | 3.640 | 3.640 | 3.620 | 3.630 | 3.249 | 176,148 |
| 2025-03-21 | 3.610 | 3.650 | 3.610 | 3.630 | 3.249 | 132,933 |
| 2025-03-20 | 3.600 | 3.640 | 3.600 | 3.640 | 3.258 | 110,183 |
| 2025-03-19 | 3.630 | 3.660 | 3.620 | 3.650 | 3.267 | 16,500 |
| 2025-03-18 | 3.620 | 3.670 | 3.600 | 3.660 | 3.276 | 141,309 |
| 2025-03-17 | 3.650 | 3.650 | 3.610 | 3.630 | 3.249 | 203,300 |
| 2025-03-14 | 3.620 | 3.650 | 3.600 | 3.650 | 3.267 | 182,900 |
| 2025-03-13 | 3.650 | 3.650 | 3.580 | 3.610 | 3.231 | 332,500 |
| 2025-03-12 | 3.630 | 3.650 | 3.570 | 3.650 | 3.267 | 260,131 |
| 2025-03-11 | 3.580 | 3.640 | 3.560 | 3.630 | 3.249 | 566,478 |
| 2025-03-10 | 3.720 | 3.750 | 3.690 | 3.740 | 3.347 | 177,698 |
| 2025-03-07 | 3.680 | 3.740 | 3.660 | 3.720 | 3.330 | 263,476 |
| 2025-03-06 | 3.670 | 3.690 | 3.660 | 3.690 | 3.303 | 141,566 |
| 2025-03-05 | 3.630 | 3.670 | 3.600 | 3.670 | 3.285 | 94,967 |
| 2025-03-04 | 3.620 | 3.640 | 3.600 | 3.640 | 3.258 | 84,467 |
| 2025-03-03 | 3.610 | 3.650 | 3.610 | 3.650 | 3.267 | 25,300 |
| 2025-02-28 | 3.680 | 3.680 | 3.610 | 3.610 | 3.231 | 76,586 |
| 2025-02-27 | 3.650 | 3.650 | 3.610 | 3.620 | 3.240 | 128,250 |
| 2025-02-26 | 3.640 | 3.680 | 3.600 | 3.670 | 3.285 | 161,850 |
| 2025-02-25 | 3.630 | 3.680 | 3.630 | 3.650 | 3.267 | 50,083 |
| 2025-02-24 | 3.670 | 3.690 | 3.610 | 3.680 | 3.294 | 61,097 |
| 2025-02-21 | 3.670 | 3.760 | 3.660 | 3.690 | 3.303 | 136,400 |
| 2025-02-20 | 3.670 | 3.670 | 3.630 | 3.660 | 3.276 | 131,029 |
| 2025-02-19 | 3.660 | 3.830 | 3.620 | 3.680 | 3.294 | 127,700 |
| 2025-02-18 | 3.700 | 3.700 | 3.630 | 3.650 | 3.267 | 215,450 |
| 2025-02-17 | 3.750 | 3.750 | 3.610 | 3.680 | 3.294 | 313,623 |
| 2025-02-14 | 3.850 | 3.850 | 3.710 | 3.740 | 3.347 | 418,934 |
| 2025-02-13 | 3.850 | 3.850 | 3.760 | 3.810 | 3.410 | 175,433 |
| 2025-02-12 | 3.890 | 3.890 | 3.790 | 3.840 | 3.437 | 250,983 |
| 2025-02-11 | 3.850 | 3.880 | 3.850 | 3.870 | 3.464 | 76,700 |
| 2025-02-10 | 3.920 | 3.920 | 3.790 | 3.880 | 3.473 | 223,400 |
| 2025-02-07 | 3.900 | 3.900 | 3.850 | 3.890 | 3.482 | 269,300 |
| 2025-02-06 | 3.880 | 3.880 | 3.830 | 3.880 | 3.473 | 209,819 |
| 2025-02-05 | 3.880 | 3.880 | 3.790 | 3.840 | 3.437 | 81,589 |
| 2025-01-27 | 3.850 | 3.860 | 3.810 | 3.860 | 3.455 | 79,800 |
| 2025-01-24 | 3.840 | 3.840 | 3.790 | 3.840 | 3.437 | 131,617 |
| 2025-01-23 | 3.840 | 3.840 | 3.800 | 3.800 | 3.401 | 145,188 |
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.