Shenzhen Transsion Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	143.60	146.62	142.21	144.66	144.66	2,976,507
2024-01-25	139.00	148.00	138.20	145.00	145.00	4,694,734
2024-01-24	133.60	140.00	132.60	139.46	139.46	3,914,659
2024-01-23	132.75	139.01	131.31	132.49	132.49	3,241,977
2024-01-22	132.10	137.60	132.04	134.48	134.48	3,986,824
2024-01-19	134.69	134.69	130.11	133.60	133.60	2,578,629
2024-01-18	134.10	136.57	130.79	134.69	134.69	3,638,099
2024-01-17	133.25	139.00	132.35	134.54	134.54	3,918,187
2024-01-16	131.96	134.44	130.01	134.14	134.14	2,376,270
2024-01-15	132.13	134.80	130.68	132.52	132.52	1,884,245
2024-01-12	133.71	134.87	132.04	133.40	133.40	1,720,160
2024-01-11	128.66	135.50	127.90	133.79	133.79	3,375,623
2024-01-10	128.43	130.48	126.88	128.94	128.94	2,608,466
2024-01-09	130.98	132.89	128.51	129.90	129.90	3,292,169
2024-01-08	131.35	133.20	129.15	131.73	131.73	2,854,006
2024-01-05	132.17	135.17	131.00	131.85	131.85	3,583,649
2024-01-04	136.00	136.00	132.60	133.41	133.41	2,651,018
2024-01-03	133.00	136.89	132.51	136.25	136.25	3,660,225
2024-01-02	137.91	139.25	133.03	133.35	133.35	3,586,834
2023-12-29	133.00	139.28	132.60	138.40	138.40	3,666,130
2023-12-28	131.56	135.86	131.04	133.37	133.37	3,367,664
2023-12-27	133.00	133.20	128.00	132.30	132.30	3,789,257
2023-12-26	130.86	130.98	127.66	130.10	130.10	1,969,939
2023-12-25	130.00	130.87	127.70	130.31	130.31	2,725,953
2023-12-22	129.94	132.56	127.89	129.58	129.58	4,619,470
2023-12-21	125.02	130.50	124.50	129.90	129.90	5,528,732
2023-12-20	125.26	126.97	124.03	125.40	125.40	1,981,985
2023-12-19	125.77	126.07	124.02	125.64	125.64	1,560,616
2023-12-18	126.99	126.99	123.58	125.30	125.30	2,419,223
2023-12-15	123.09	126.00	123.09	125.09	125.09	3,027,993
2023-12-14	123.93	125.22	122.85	123.31	123.31	1,951,864
2023-12-13	125.20	125.50	123.45	124.01	124.01	2,229,347
2023-12-12	124.58	125.87	123.05	124.65	124.65	3,109,445
2023-12-11	126.60	126.60	122.80	124.95	124.95	5,913,451
2023-12-08	122.57	127.77	121.01	127.77	127.77	8,690,355
2023-12-07	115.63	123.90	114.75	122.18	122.18	6,315,803
2023-12-06	114.47	116.48	113.13	115.32	115.32	3,646,718
2023-12-05	117.00	117.16	114.33	114.93	114.93	3,983,898
2023-12-04	115.64	119.05	113.56	117.16	117.16	6,316,771
2023-12-01	110.69	115.48	110.28	115.17	115.17	5,184,073
2023-11-30	112.57	112.57	109.68	110.67	110.67	4,544,458
2023-11-29	115.01	115.33	112.00	112.61	112.61	4,915,141
2023-11-28	118.44	118.76	116.63	118.09	118.09	3,977,100
2023-11-27	119.50	120.30	117.49	118.38	118.38	2,700,037
2023-11-24	118.50	120.34	118.25	119.89	119.89	3,211,163
2023-11-23	119.65	119.68	117.40	118.86	118.86	2,434,070
2023-11-22	120.00	120.62	118.62	118.62	118.62	2,208,362
2023-11-21	121.18	122.37	120.15	120.15	120.15	2,849,172
2023-11-20	123.60	124.35	121.04	121.20	121.20	4,100,275
2023-11-17	123.97	124.33	122.50	123.54	123.54	1,805,334
2023-11-16	125.50	125.90	123.11	123.44	123.44	3,905,557
2023-11-15	126.75	127.36	124.50	126.09	126.09	3,954,860
2023-11-14	127.24	128.80	125.10	125.50	125.50	3,660,519
2023-11-13	126.19	126.98	124.71	126.75	126.75	3,984,883
2023-11-10	126.28	127.80	125.20	126.00	126.00	3,286,583
2023-11-09	124.86	127.30	124.29	125.96	125.96	4,531,270
2023-11-08	127.15	127.50	124.50	125.08	125.08	5,950,330
2023-11-07	132.38	132.98	125.25	127.00	127.00	11,172,696
2023-11-06	134.91	135.93	130.30	133.30	133.30	7,097,542
2023-11-03	136.50	139.58	132.66	135.33	135.33	5,960,506

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.