Shenzhen Transsion Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 103.89 | 104.60 | 100.02 | 102.14 | 102.14 | 13,593,062 |
| 2024-04-30 | 148.37 | 148.37 | 144.00 | 144.00 | 144.00 | 5,048,357 |
| 2024-04-29 | 150.55 | 152.00 | 144.54 | 148.37 | 148.37 | 9,754,484 |
| 2024-04-26 | 145.00 | 152.23 | 145.00 | 148.85 | 148.85 | 7,986,533 |
| 2024-04-25 | 163.00 | 163.72 | 145.13 | 145.18 | 145.18 | 12,113,024 |
| 2024-04-24 | 165.96 | 165.96 | 158.89 | 162.91 | 162.91 | 4,239,179 |
| 2024-04-23 | 169.20 | 171.00 | 163.66 | 164.50 | 164.50 | 3,907,995 |
| 2024-04-22 | 171.00 | 172.20 | 168.65 | 170.72 | 170.72 | 2,626,821 |
| 2024-04-19 | 171.85 | 175.50 | 170.65 | 171.50 | 171.50 | 2,001,506 |
| 2024-04-18 | 172.69 | 179.17 | 171.01 | 172.54 | 172.54 | 3,981,915 |
| 2024-04-17 | 169.78 | 171.92 | 168.31 | 170.65 | 170.65 | 3,104,521 |
| 2024-04-16 | 170.99 | 172.29 | 167.55 | 171.34 | 171.34 | 3,949,959 |
| 2024-04-15 | 163.82 | 171.44 | 163.62 | 170.00 | 170.00 | 3,265,515 |
| 2024-04-12 | 162.61 | 167.00 | 161.06 | 164.24 | 164.24 | 2,669,469 |
| 2024-04-11 | 156.46 | 163.86 | 156.46 | 162.62 | 162.62 | 3,201,704 |
| 2024-04-10 | 156.78 | 158.45 | 153.68 | 157.57 | 157.57 | 2,148,472 |
| 2024-04-09 | 155.68 | 157.67 | 154.34 | 157.14 | 157.14 | 1,943,406 |
| 2024-04-08 | 155.61 | 158.88 | 153.01 | 156.46 | 156.46 | 3,960,627 |
| 2024-04-03 | 166.25 | 166.25 | 154.03 | 155.93 | 155.93 | 6,341,550 |
| 2024-04-02 | 167.57 | 171.64 | 165.10 | 166.20 | 166.20 | 2,929,413 |
| 2024-04-01 | 168.00 | 171.08 | 163.56 | 169.21 | 169.21 | 3,109,662 |
| 2024-03-29 | 163.00 | 168.27 | 161.67 | 168.27 | 168.27 | 1,294,178 |
| 2024-03-28 | 158.10 | 165.30 | 157.61 | 163.30 | 163.30 | 3,753,145 |
| 2024-03-27 | 156.66 | 159.35 | 156.17 | 157.29 | 157.29 | 2,547,544 |
| 2024-03-26 | 157.31 | 160.83 | 156.66 | 157.66 | 157.66 | 2,595,616 |
| 2024-03-25 | 160.93 | 164.10 | 158.50 | 159.04 | 159.04 | 3,315,116 |
| 2024-03-22 | 159.80 | 160.98 | 157.28 | 159.52 | 159.52 | 2,834,557 |
| 2024-03-21 | 162.85 | 163.60 | 159.36 | 159.80 | 159.80 | 3,786,001 |
| 2024-03-20 | 162.65 | 166.70 | 161.50 | 162.85 | 162.85 | 2,616,647 |
| 2024-03-19 | 164.55 | 168.50 | 163.98 | 164.00 | 164.00 | 2,190,854 |
| 2024-03-18 | 166.30 | 172.66 | 164.50 | 165.35 | 165.35 | 4,755,390 |
| 2024-03-15 | 161.80 | 167.82 | 160.39 | 167.00 | 167.00 | 3,212,265 |
| 2024-03-14 | 164.00 | 165.15 | 161.50 | 162.73 | 162.73 | 2,524,158 |
| 2024-03-13 | 165.00 | 166.93 | 163.33 | 164.50 | 164.50 | 2,444,798 |
| 2024-03-12 | 167.27 | 170.00 | 164.89 | 166.22 | 166.22 | 2,489,243 |
| 2024-03-11 | 167.68 | 170.33 | 164.87 | 168.27 | 168.27 | 2,996,614 |
| 2024-03-08 | 166.10 | 168.60 | 164.95 | 167.68 | 167.68 | 2,371,257 |
| 2024-03-07 | 169.94 | 170.99 | 166.22 | 168.30 | 168.30 | 3,607,953 |
| 2024-03-06 | 168.88 | 173.20 | 168.05 | 169.94 | 169.94 | 4,851,496 |
| 2024-03-05 | 165.68 | 172.67 | 164.29 | 167.27 | 167.27 | 5,509,865 |
| 2024-03-04 | 168.00 | 171.60 | 164.27 | 167.56 | 167.56 | 5,084,380 |
| 2024-03-01 | 158.72 | 166.14 | 156.80 | 165.26 | 165.26 | 4,782,407 |
| 2024-02-29 | 147.39 | 159.79 | 147.28 | 158.70 | 158.70 | 5,794,910 |
| 2024-02-28 | 152.22 | 152.86 | 148.20 | 148.20 | 148.20 | 4,082,312 |
| 2024-02-27 | 151.08 | 152.99 | 148.92 | 151.00 | 151.00 | 5,610,147 |
| 2024-02-26 | 153.01 | 155.50 | 150.50 | 153.18 | 153.18 | 2,623,254 |
| 2024-02-23 | 155.50 | 155.90 | 151.88 | 153.79 | 153.79 | 3,324,836 |
| 2024-02-22 | 155.01 | 157.24 | 151.02 | 154.90 | 154.90 | 3,132,152 |
| 2024-02-21 | 156.73 | 158.72 | 153.02 | 155.00 | 155.00 | 3,553,354 |
| 2024-02-20 | 153.87 | 161.50 | 152.01 | 159.00 | 159.00 | 3,505,486 |
| 2024-02-19 | 145.00 | 156.50 | 144.81 | 155.80 | 155.80 | 5,391,840 |
| 2024-02-08 | 161.15 | 163.79 | 144.60 | 148.00 | 148.00 | 7,218,359 |
| 2024-02-07 | 150.58 | 158.88 | 148.65 | 158.88 | 158.88 | 4,084,582 |
| 2024-02-06 | 142.50 | 150.79 | 141.89 | 150.12 | 150.12 | 3,839,617 |
| 2024-02-05 | 142.96 | 146.85 | 138.10 | 142.50 | 142.50 | 5,099,915 |
| 2024-02-02 | 139.50 | 144.47 | 138.59 | 141.37 | 141.37 | 3,867,011 |
| 2024-02-01 | 136.67 | 140.60 | 135.03 | 138.59 | 138.59 | 3,496,694 |
| 2024-01-31 | 135.00 | 141.99 | 133.67 | 136.65 | 136.65 | 3,771,216 |
| 2024-01-30 | 140.66 | 142.00 | 137.13 | 137.50 | 137.50 | 2,935,646 |
| 2024-01-29 | 144.19 | 148.96 | 141.63 | 142.00 | 142.00 | 3,139,309 |
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.