Shenzhen Transsion Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 79.050 | 80.710 | 78.340 | 79.010 | 79.010 | 5,082,856 |
| 2024-07-26 | 78.980 | 79.440 | 76.560 | 79.120 | 79.120 | 5,294,184 |
| 2024-07-25 | 75.410 | 79.270 | 74.690 | 78.980 | 78.980 | 5,660,509 |
| 2024-07-24 | 76.010 | 77.950 | 75.710 | 75.920 | 75.920 | 3,901,233 |
| 2024-07-23 | 79.370 | 79.400 | 76.500 | 76.920 | 76.920 | 7,048,090 |
| 2024-07-22 | 82.000 | 82.070 | 78.650 | 79.580 | 79.580 | 9,057,291 |
| 2024-07-19 | 80.200 | 83.170 | 79.620 | 82.580 | 82.580 | 8,947,350 |
| 2024-07-18 | 79.950 | 82.350 | 79.490 | 80.960 | 80.960 | 7,778,233 |
| 2024-07-17 | 79.850 | 82.660 | 78.330 | 80.910 | 80.910 | 10,790,546 |
| 2024-07-16 | 75.000 | 79.300 | 74.520 | 78.920 | 78.920 | 10,335,546 |
| 2024-07-15 | 76.000 | 76.770 | 71.000 | 75.400 | 75.400 | 14,002,242 |
| 2024-07-12 | 80.510 | 81.400 | 78.410 | 79.330 | 79.330 | 8,450,424 |
| 2024-07-11 | 82.000 | 84.900 | 80.410 | 82.340 | 82.340 | 11,935,813 |
| 2024-07-10 | 78.000 | 81.280 | 77.700 | 80.140 | 80.140 | 11,751,868 |
| 2024-07-09 | 74.000 | 76.800 | 73.370 | 76.350 | 76.350 | 7,035,001 |
| 2024-07-08 | 73.930 | 76.500 | 73.620 | 74.580 | 74.580 | 6,001,393 |
| 2024-07-05 | 74.110 | 74.110 | 74.110 | 74.110 | 74.110 | 0 |
| 2024-07-04 | 74.760 | 75.690 | 74.030 | 74.110 | 74.110 | 3,791,152 |
| 2024-07-03 | 75.010 | 75.780 | 74.220 | 74.500 | 74.500 | 4,190,605 |
| 2024-07-02 | 77.200 | 77.700 | 75.080 | 75.360 | 75.360 | 5,823,589 |
| 2024-07-01 | 76.000 | 78.370 | 75.140 | 77.750 | 77.750 | 5,538,434 |
| 2024-06-28 | 77.250 | 78.390 | 76.160 | 76.540 | 76.540 | 5,378,594 |
| 2024-06-27 | 78.140 | 78.280 | 76.760 | 76.760 | 76.760 | 4,404,472 |
| 2024-06-26 | 78.090 | 78.850 | 77.020 | 78.200 | 78.200 | 5,297,931 |
| 2024-06-25 | 79.160 | 79.700 | 77.010 | 77.600 | 77.600 | 6,395,104 |
| 2024-06-24 | 80.460 | 81.200 | 79.000 | 79.180 | 79.180 | 6,319,415 |
| 2024-06-21 | 81.210 | 81.710 | 80.110 | 81.400 | 81.400 | 5,512,067 |
| 2024-06-20 | 84.240 | 84.370 | 81.300 | 81.600 | 81.600 | 6,447,626 |
| 2024-06-19 | 84.800 | 85.000 | 82.370 | 83.560 | 83.560 | 6,961,034 |
| 2024-06-18 | 85.880 | 87.230 | 84.050 | 84.870 | 84.870 | 7,750,469 |
| 2024-06-17 | 87.880 | 88.830 | 85.500 | 85.900 | 85.900 | 9,155,793 |
| 2024-06-14 | 85.270 | 89.270 | 83.910 | 88.580 | 88.580 | 10,533,450 |
| 2024-06-13 | 86.990 | 87.020 | 84.880 | 85.410 | 85.410 | 6,179,224 |
| 2024-06-12 | 85.940 | 88.960 | 85.310 | 86.950 | 86.950 | 10,399,811 |
| 2024-06-11 | 86.110 | 86.170 | 84.250 | 85.200 | 85.200 | 7,775,613 |
| 2024-06-07 | 88.150 | 88.690 | 85.320 | 85.910 | 85.910 | 6,246,108 |
| 2024-06-06 | 91.714 | 91.714 | 89.200 | 89.500 | 89.500 | 6,770,846 |
| 2024-06-05 | 93.929 | 93.929 | 91.021 | 91.443 | 91.443 | 9,008,522 |
| 2024-06-04 | 92.857 | 94.286 | 91.807 | 94.286 | 94.286 | 7,238,810 |
| 2024-06-03 | 93.571 | 94.050 | 91.036 | 92.807 | 92.807 | 8,598,114 |
| 2024-05-31 | 94.479 | 95.693 | 92.936 | 93.571 | 93.571 | 4,774,186 |
| 2024-05-30 | 95.386 | 96.721 | 94.086 | 94.857 | 94.857 | 4,230,557 |
| 2024-05-29 | 94.293 | 96.979 | 94.136 | 95.293 | 95.293 | 5,606,092 |
| 2024-05-28 | 90.714 | 97.071 | 90.679 | 95.593 | 95.593 | 10,699,815 |
| 2024-05-27 | 94.536 | 95.643 | 92.271 | 93.714 | 93.714 | 9,993,492 |
| 2024-05-24 | 99.214 | 99.379 | 94.307 | 94.364 | 94.364 | 9,363,643 |
| 2024-05-23 | 98.929 | 101.01 | 98.064 | 99.343 | 99.343 | 5,902,696 |
| 2024-05-22 | 100.21 | 100.71 | 97.950 | 98.379 | 98.379 | 6,545,044 |
| 2024-05-21 | 96.643 | 101.43 | 96.500 | 100.71 | 100.71 | 12,840,895 |
| 2024-05-20 | 96.014 | 96.793 | 94.293 | 96.429 | 96.429 | 12,627,998 |
| 2024-05-17 | 98.393 | 99.364 | 96.429 | 97.957 | 97.957 | 6,748,148 |
| 2024-05-16 | 102.20 | 103.14 | 98.929 | 99.007 | 99.007 | 9,898,415 |
| 2024-05-15 | 104.29 | 105.41 | 102.04 | 102.18 | 102.18 | 3,824,409 |
| 2024-05-14 | 106.29 | 108.21 | 104.28 | 104.92 | 104.92 | 6,897,090 |
| 2024-05-13 | 103.57 | 107.50 | 102.77 | 105.36 | 105.36 | 8,328,072 |
| 2024-05-10 | 104.29 | 104.63 | 102.57 | 104.19 | 104.19 | 6,479,107 |
| 2024-05-09 | 102.96 | 104.29 | 102.03 | 103.81 | 103.81 | 7,554,353 |
| 2024-05-08 | 100.32 | 104.06 | 99.007 | 102.92 | 102.92 | 9,635,375 |
| 2024-05-07 | 101.54 | 101.74 | 98.571 | 100.32 | 100.32 | 11,377,703 |
| 2024-05-06 | 103.89 | 104.60 | 100.02 | 102.14 | 102.14 | 13,593,062 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 1.8000 CNY |
| 2022-06-23 | 1.5000 CNY |
| 2021-06-11 | 1.0800 CNY |
| 2020-06-11 | 0.6800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.