Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	133.05	138.71	133.01	136.00	136.00	3,997,596
2023-11-01	133.24	135.61	132.00	133.49	133.49	2,846,123
2023-10-31	135.25	136.57	133.33	134.16	134.16	2,589,967
2023-10-30	131.00	135.90	130.94	134.79	134.79	3,696,642
2023-10-27	134.83	137.63	131.69	133.11	133.11	3,842,905
2023-10-26	132.00	136.66	131.70	134.81	134.81	3,375,138
2023-10-25	138.80	138.80	133.41	133.60	133.60	2,073,802
2023-10-24	134.94	136.98	133.01	134.06	134.06	3,518,806
2023-10-23	136.85	139.79	134.00	134.60	134.60	2,481,471
2023-10-20	138.90	139.84	136.24	137.00	137.00	2,338,965
2023-10-19	140.00	142.96	138.57	138.98	138.98	2,255,335
2023-10-18	149.28	149.28	139.85	141.54	141.54	3,836,192
2023-10-17	144.50	149.25	144.03	148.95	148.95	2,782,269
2023-10-16	144.87	147.18	144.18	145.21	145.21	1,840,311
2023-10-13	144.99	147.21	144.10	145.80	145.80	2,284,300
2023-10-12	145.89	149.00	144.01	144.64	144.64	3,154,566
2023-10-11	145.63	146.94	143.97	144.84	144.84	2,727,165
2023-10-10	142.87	145.49	142.50	143.80	143.80	2,040,249
2023-10-09	145.74	146.38	141.15	143.78	143.78	2,952,821
2023-09-28	144.04	146.62	144.04	145.74	145.74	2,642,334
2023-09-27	147.71	149.80	141.14	144.25	144.25	4,526,649
2023-09-26	139.92	147.79	139.65	146.25	146.25	5,198,768
2023-09-25	133.00	137.30	132.76	136.25	136.25	2,397,822
2023-09-22	136.49	136.49	129.70	132.73	132.73	4,846,290
2023-09-21	134.61	137.00	134.39	136.50	136.50	1,933,051
2023-09-20	134.65	137.60	134.50	135.23	135.23	1,755,542
2023-09-19	135.26	136.70	134.50	136.25	136.25	1,739,902
2023-09-18	136.10	139.49	135.31	135.49	135.49	2,132,926
2023-09-15	136.57	137.77	135.69	136.00	136.00	1,893,100
2023-09-14	136.07	138.68	134.91	136.33	136.33	2,057,672
2023-09-13	135.90	137.19	134.51	136.07	136.07	1,658,329
2023-09-12	135.32	138.50	135.10	136.87	136.87	2,036,302
2023-09-11	136.73	138.40	135.03	135.53	135.53	2,531,969
2023-09-08	136.08	138.23	134.84	136.73	136.73	1,570,915
2023-09-07	139.86	141.18	138.20	138.83	138.83	2,932,415
2023-09-06	141.84	143.99	139.47	140.00	140.00	3,154,107
2023-09-05	145.44	145.79	142.43	144.01	144.01	1,940,607
2023-09-04	142.10	145.00	140.22	144.80	144.80	3,424,998
2023-09-01	145.50	146.71	140.00	141.00	141.00	3,591,852
2023-08-31	147.03	148.66	145.12	146.82	146.82	4,147,414
2023-08-30	145.00	149.62	141.07	148.03	148.03	7,017,598
2023-08-29	126.15	144.60	124.22	139.90	139.90	8,094,025
2023-08-28	128.50	129.00	124.53	124.98	124.98	3,687,818
2023-08-25	122.50	124.50	120.58	122.49	122.49	2,859,377
2023-08-24	123.70	126.33	122.30	123.91	123.91	2,716,798
2023-08-23	131.33	131.90	121.25	122.80	122.80	4,205,325
2023-08-22	126.48	131.50	124.08	130.26	130.26	3,600,535
2023-08-21	124.01	127.88	123.64	125.23	125.23	2,454,837
2023-08-18	129.34	129.34	123.69	124.88	124.88	3,287,568
2023-08-17	124.02	128.53	123.80	126.90	126.90	2,680,543
2023-08-16	129.05	129.05	124.96	125.91	125.91	3,093,251
2023-08-15	131.00	134.99	127.67	129.11	129.11	2,978,085
2023-08-14	128.88	131.77	127.88	130.00	130.00	2,068,048
2023-08-11	132.91	133.21	129.97	130.00	130.00	2,181,320
2023-08-10	133.20	133.42	129.80	131.80	131.80	2,424,073
2023-08-09	132.97	134.80	131.70	132.50	132.50	2,909,219
2023-08-08	134.00	135.88	132.70	133.02	133.02	3,376,160
2023-08-07	128.86	137.98	128.86	134.27	134.27	4,966,032
2023-08-04	127.25	130.37	126.90	128.87	128.87	2,491,316
2023-08-03	127.17	129.30	125.83	127.25	127.25	1,815,798

← NewerPage 13 of 21 · 1,212 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.