TsannKuen (China) Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.840 | 3.840 | 3.800 | 3.800 | 3.401 | 145,188 |
| 2025-01-22 | 3.760 | 3.800 | 3.720 | 3.790 | 3.392 | 156,291 |
| 2025-01-21 | 3.820 | 3.820 | 3.760 | 3.790 | 3.392 | 338,881 |
| 2025-01-20 | 3.840 | 3.850 | 3.760 | 3.840 | 3.437 | 535,630 |
| 2025-01-17 | 3.720 | 3.850 | 3.710 | 3.800 | 3.401 | 403,609 |
| 2025-01-16 | 3.730 | 3.730 | 3.700 | 3.710 | 3.321 | 92,000 |
| 2025-01-15 | 3.680 | 3.730 | 3.660 | 3.720 | 3.330 | 152,451 |
| 2025-01-14 | 3.550 | 3.740 | 3.550 | 3.740 | 3.347 | 522,998 |
| 2025-01-13 | 3.560 | 3.600 | 3.500 | 3.570 | 3.195 | 196,850 |
| 2025-01-10 | 3.580 | 3.620 | 3.570 | 3.580 | 3.204 | 118,462 |
| 2025-01-09 | 3.640 | 3.650 | 3.540 | 3.610 | 3.231 | 174,550 |
| 2025-01-08 | 3.670 | 3.670 | 3.580 | 3.640 | 3.258 | 98,650 |
| 2025-01-07 | 3.630 | 3.670 | 3.620 | 3.670 | 3.285 | 85,100 |
| 2025-01-06 | 3.600 | 3.680 | 3.600 | 3.640 | 3.258 | 263,571 |
| 2025-01-03 | 3.660 | 3.680 | 3.580 | 3.600 | 3.222 | 297,300 |
| 2025-01-02 | 3.700 | 3.730 | 3.640 | 3.670 | 3.285 | 239,609 |
| 2024-12-31 | 3.750 | 3.760 | 3.700 | 3.750 | 3.356 | 297,700 |
| 2024-12-30 | 3.730 | 3.790 | 3.730 | 3.740 | 3.347 | 243,100 |
| 2024-12-27 | 3.670 | 3.730 | 3.650 | 3.730 | 3.339 | 288,396 |
| 2024-12-26 | 3.510 | 3.650 | 3.510 | 3.650 | 3.267 | 419,581 |
| 2024-12-25 | 3.640 | 3.640 | 3.500 | 3.510 | 3.142 | 342,978 |
| 2024-12-24 | 3.640 | 3.690 | 3.580 | 3.640 | 3.258 | 381,618 |
| 2024-12-23 | 3.810 | 3.810 | 3.620 | 3.670 | 3.285 | 497,483 |
| 2024-12-20 | 3.780 | 3.820 | 3.720 | 3.810 | 3.410 | 337,565 |
| 2024-12-19 | 3.790 | 3.800 | 3.770 | 3.790 | 3.392 | 248,814 |
| 2024-12-18 | 3.840 | 3.840 | 3.800 | 3.800 | 3.401 | 235,200 |
| 2024-12-17 | 3.880 | 3.880 | 3.800 | 3.840 | 3.437 | 275,200 |
| 2024-12-16 | 3.910 | 3.910 | 3.850 | 3.870 | 3.464 | 198,000 |
| 2024-12-13 | 3.980 | 3.980 | 3.870 | 3.890 | 3.482 | 665,801 |
| 2024-12-12 | 4.090 | 4.090 | 3.970 | 3.980 | 3.562 | 988,283 |
| 2024-12-11 | 4.100 | 4.140 | 4.090 | 4.120 | 3.688 | 158,167 |
| 2024-12-10 | 4.190 | 4.220 | 4.090 | 4.130 | 3.697 | 427,747 |
| 2024-12-09 | 4.100 | 4.190 | 4.100 | 4.150 | 3.714 | 194,867 |
| 2024-12-06 | 4.150 | 4.180 | 4.120 | 4.160 | 3.723 | 122,810 |
| 2024-12-05 | 4.060 | 4.200 | 4.060 | 4.130 | 3.697 | 274,647 |
| 2024-12-04 | 4.150 | 4.150 | 4.060 | 4.110 | 3.679 | 142,317 |
| 2024-12-03 | 4.100 | 4.160 | 4.040 | 4.150 | 3.714 | 244,917 |
| 2024-12-02 | 4.120 | 4.140 | 4.040 | 4.130 | 3.697 | 227,257 |
| 2024-11-29 | 3.910 | 4.100 | 3.910 | 4.100 | 3.670 | 353,209 |
| 2024-11-28 | 3.980 | 3.980 | 3.950 | 3.950 | 3.535 | 148,400 |
| 2024-11-27 | 3.940 | 3.980 | 3.880 | 3.960 | 3.544 | 279,138 |
| 2024-11-26 | 4.040 | 4.080 | 3.950 | 3.980 | 3.562 | 166,347 |
| 2024-11-25 | 4.000 | 4.070 | 3.950 | 4.040 | 3.616 | 443,978 |
| 2024-11-22 | 4.250 | 4.260 | 4.040 | 4.040 | 3.616 | 863,817 |
| 2024-11-21 | 4.280 | 4.290 | 4.220 | 4.280 | 3.831 | 341,114 |
| 2024-11-20 | 4.200 | 4.300 | 4.200 | 4.290 | 3.840 | 414,465 |
| 2024-11-19 | 4.210 | 4.270 | 4.120 | 4.210 | 3.768 | 544,955 |
| 2024-11-18 | 4.400 | 4.400 | 4.140 | 4.150 | 3.714 | 811,697 |
| 2024-11-15 | 4.220 | 4.370 | 4.220 | 4.260 | 3.813 | 651,947 |
| 2024-11-14 | 4.490 | 4.610 | 4.210 | 4.240 | 3.795 | 1,442,781 |
| 2024-11-13 | 4.420 | 4.580 | 4.410 | 4.490 | 4.019 | 612,650 |
| 2024-11-12 | 4.560 | 4.750 | 4.440 | 4.490 | 4.019 | 1,810,026 |
| 2024-11-11 | 4.200 | 4.580 | 4.200 | 4.570 | 4.090 | 2,750,414 |
| 2024-11-08 | 4.190 | 4.220 | 4.130 | 4.160 | 3.723 | 493,734 |
| 2024-11-07 | 4.080 | 4.190 | 4.080 | 4.190 | 3.750 | 443,005 |
| 2024-11-06 | 4.230 | 4.240 | 4.100 | 4.110 | 3.679 | 672,875 |
| 2024-11-05 | 4.190 | 4.290 | 4.190 | 4.230 | 3.786 | 395,804 |
| 2024-11-04 | 4.190 | 4.270 | 4.190 | 4.250 | 3.804 | 325,978 |
| 2024-11-01 | 4.290 | 4.300 | 4.150 | 4.230 | 3.786 | 809,578 |
| 2024-10-31 | 4.180 | 4.360 | 4.140 | 4.300 | 3.849 | 1,333,121 |
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.