TsannKuen (China) Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.050 | 4.190 | 4.050 | 4.180 | 3.741 | 1,694,656 |
| 2024-10-29 | 4.080 | 4.130 | 4.010 | 4.060 | 3.634 | 952,201 |
| 2024-10-28 | 3.870 | 4.110 | 3.770 | 4.110 | 3.679 | 2,262,944 |
| 2024-10-25 | 3.630 | 3.760 | 3.610 | 3.740 | 3.347 | 743,200 |
| 2024-10-24 | 3.760 | 3.790 | 3.580 | 3.630 | 3.249 | 1,832,248 |
| 2024-10-23 | 3.980 | 4.010 | 3.880 | 3.890 | 3.482 | 679,318 |
| 2024-10-22 | 4.090 | 4.090 | 3.930 | 4.030 | 3.607 | 828,315 |
| 2024-10-21 | 4.160 | 4.200 | 4.010 | 4.100 | 3.670 | 847,347 |
| 2024-10-18 | 4.190 | 4.210 | 4.090 | 4.160 | 3.723 | 683,138 |
| 2024-10-17 | 4.000 | 4.170 | 4.000 | 4.160 | 3.723 | 964,366 |
| 2024-10-16 | 3.860 | 4.020 | 3.860 | 4.000 | 3.580 | 446,129 |
| 2024-10-15 | 3.870 | 3.990 | 3.850 | 3.920 | 3.509 | 864,865 |
| 2024-10-14 | 3.830 | 3.880 | 3.760 | 3.860 | 3.455 | 479,617 |
| 2024-10-11 | 3.930 | 3.930 | 3.730 | 3.760 | 3.365 | 845,683 |
| 2024-10-10 | 3.730 | 3.990 | 3.710 | 3.890 | 3.482 | 1,219,114 |
| 2024-10-09 | 3.820 | 3.820 | 3.660 | 3.660 | 3.276 | 658,100 |
| 2024-10-08 | 4.010 | 4.030 | 3.710 | 3.880 | 3.473 | 1,791,811 |
| 2024-09-30 | 3.390 | 3.660 | 3.390 | 3.660 | 3.276 | 1,705,255 |
| 2024-09-27 | 3.310 | 3.370 | 3.310 | 3.330 | 2.981 | 347,058 |
| 2024-09-26 | 3.230 | 3.290 | 3.210 | 3.290 | 2.945 | 208,030 |
| 2024-09-25 | 3.210 | 3.290 | 3.210 | 3.250 | 2.909 | 398,350 |
| 2024-09-24 | 3.160 | 3.230 | 3.160 | 3.210 | 2.873 | 517,688 |
| 2024-09-23 | 3.140 | 3.180 | 3.130 | 3.150 | 2.819 | 142,145 |
| 2024-09-20 | 3.130 | 3.140 | 3.110 | 3.140 | 2.810 | 101,363 |
| 2024-09-19 | 3.090 | 3.130 | 3.070 | 3.110 | 2.784 | 94,356 |
| 2024-09-18 | 3.080 | 3.100 | 3.050 | 3.100 | 2.775 | 57,450 |
| 2024-09-13 | 3.060 | 3.070 | 3.060 | 3.070 | 2.748 | 20,700 |
| 2024-09-12 | 3.060 | 3.070 | 3.050 | 3.070 | 2.748 | 36,683 |
| 2024-09-11 | 3.060 | 3.090 | 3.050 | 3.060 | 2.739 | 31,233 |
| 2024-09-10 | 3.070 | 3.070 | 3.050 | 3.060 | 2.739 | 35,800 |
| 2024-09-09 | 3.070 | 3.080 | 3.060 | 3.060 | 2.739 | 28,200 |
| 2024-09-06 | 3.100 | 3.100 | 3.070 | 3.090 | 2.766 | 81,100 |
| 2024-09-05 | 3.090 | 3.100 | 3.080 | 3.090 | 2.766 | 101,467 |
| 2024-09-04 | 3.080 | 3.100 | 3.080 | 3.090 | 2.766 | 98,733 |
| 2024-09-03 | 3.100 | 3.110 | 3.070 | 3.110 | 2.784 | 128,840 |
| 2024-09-02 | 3.110 | 3.110 | 3.090 | 3.110 | 2.784 | 88,317 |
| 2024-08-30 | 3.060 | 3.120 | 3.050 | 3.110 | 2.784 | 198,700 |
| 2024-08-29 | 3.050 | 3.120 | 3.050 | 3.090 | 2.766 | 61,210 |
| 2024-08-28 | 3.080 | 3.110 | 3.030 | 3.090 | 2.766 | 65,505 |
| 2024-08-27 | 3.110 | 3.110 | 3.080 | 3.080 | 2.757 | 12,250 |
| 2024-08-26 | 3.050 | 3.110 | 3.050 | 3.100 | 2.775 | 31,911 |
| 2024-08-23 | 3.050 | 3.150 | 3.030 | 3.070 | 2.748 | 119,081 |
| 2024-08-22 | 3.100 | 3.110 | 3.050 | 3.060 | 2.739 | 143,300 |
| 2024-08-21 | 3.130 | 3.140 | 3.100 | 3.110 | 2.784 | 77,111 |
| 2024-08-20 | 3.160 | 3.180 | 3.110 | 3.110 | 2.784 | 392,300 |
| 2024-08-19 | 3.140 | 3.150 | 3.130 | 3.140 | 2.810 | 103,100 |
| 2024-08-16 | 3.130 | 3.140 | 3.130 | 3.130 | 2.802 | 77,421 |
| 2024-08-15 | 3.140 | 3.140 | 3.120 | 3.130 | 2.802 | 69,000 |
| 2024-08-14 | 3.120 | 3.160 | 3.110 | 3.140 | 2.810 | 99,400 |
| 2024-08-13 | 3.120 | 3.140 | 3.110 | 3.140 | 2.810 | 119,188 |
| 2024-08-12 | 3.140 | 3.140 | 3.110 | 3.120 | 2.793 | 125,567 |
| 2024-08-09 | 3.130 | 3.140 | 3.120 | 3.130 | 2.802 | 71,750 |
| 2024-08-08 | 3.150 | 3.150 | 3.140 | 3.150 | 2.819 | 22,017 |
| 2024-08-07 | 3.090 | 3.150 | 3.090 | 3.150 | 2.819 | 206,183 |
| 2024-08-06 | 3.100 | 3.120 | 3.070 | 3.100 | 2.775 | 130,500 |
| 2024-08-05 | 3.120 | 3.130 | 3.070 | 3.100 | 2.775 | 177,300 |
| 2024-08-02 | 3.140 | 3.150 | 3.120 | 3.130 | 2.802 | 117,850 |
| 2024-08-01 | 3.170 | 3.170 | 3.150 | 3.150 | 2.819 | 143,100 |
| 2024-07-31 | 3.140 | 3.170 | 3.120 | 3.160 | 2.828 | 310,592 |
| 2024-07-30 | 3.100 | 3.140 | 3.100 | 3.140 | 2.810 | 148,854 |
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.