Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	124.98	128.88	124.00	127.29	127.29	2,544,245
2023-08-01	125.00	128.05	121.00	127.13	127.13	5,962,915
2023-07-31	122.18	124.18	120.68	122.73	122.73	6,084,010
2023-07-28	126.50	127.00	118.10	120.99	120.99	9,013,570
2023-07-27	129.47	130.55	121.83	125.70	125.70	6,224,151
2023-07-26	127.93	128.53	124.00	125.70	125.70	2,997,169
2023-07-25	129.05	129.89	125.73	128.65	128.65	3,333,757
2023-07-24	126.50	130.85	125.47	127.75	127.75	2,403,697
2023-07-21	128.10	129.27	126.00	127.10	127.10	3,077,463
2023-07-20	134.00	134.50	126.27	127.61	127.61	6,454,188
2023-07-19	135.67	138.48	132.61	133.36	133.36	2,565,996
2023-07-18	135.00	136.68	130.30	132.18	132.18	3,253,810
2023-07-17	132.50	136.59	130.00	134.55	134.55	2,168,159
2023-07-14	133.18	136.00	130.26	133.53	133.53	3,786,044
2023-07-13	130.00	133.91	129.50	130.80	130.80	4,015,072
2023-07-12	133.80	134.99	130.70	130.94	130.94	4,143,948
2023-07-11	134.61	137.60	132.77	134.10	134.10	3,709,368
2023-07-10	142.98	143.76	131.27	133.86	133.86	7,571,630
2023-07-07	139.00	143.88	135.66	141.86	141.86	4,582,975
2023-07-06	137.58	142.46	135.50	139.00	139.00	3,817,005
2023-07-05	138.51	140.80	135.91	136.80	136.80	4,127,377
2023-07-04	139.75	143.88	139.00	140.50	140.50	3,258,475
2023-07-03	146.79	147.50	135.35	139.72	139.72	8,611,015
2023-06-30	146.55	149.80	143.00	147.00	147.00	4,818,434
2023-06-29	140.00	148.57	137.51	146.45	146.45	9,483,946
2023-06-28	146.00	146.20	137.70	140.00	140.00	7,283,438
2023-06-27	146.75	147.10	140.58	143.44	143.44	5,948,476
2023-06-26	147.00	156.00	144.04	145.88	145.88	5,628,709
2023-06-21	148.27	153.67	145.90	148.26	148.26	5,246,773
2023-06-20	150.63	151.50	143.71	147.90	147.90	5,998,548
2023-06-19	141.00	152.39	138.70	151.10	151.10	8,051,642
2023-06-16	130.00	140.40	127.29	139.50	139.50	6,637,486
2023-06-15	130.68	132.58	128.01	129.65	129.65	3,438,164
2023-06-14	134.30	134.30	129.20	130.68	130.68	3,493,349
2023-06-13	128.78	132.52	126.88	131.88	131.88	4,549,427
2023-06-12	136.00	137.50	127.81	127.82	127.82	6,668,585
2023-06-09	133.37	135.36	129.78	134.55	134.55	5,182,799
2023-06-08	132.93	133.50	129.50	132.45	132.45	4,792,208
2023-06-07	136.00	140.00	132.66	133.50	133.50	6,482,126
2023-06-06	134.02	138.04	131.15	134.00	134.00	4,097,728
2023-06-05	129.93	139.31	126.99	135.35	135.35	6,828,024
2023-06-02	128.00	130.00	121.50	128.00	128.00	4,359,119
2023-06-01	124.47	131.68	123.00	126.10	126.10	6,212,234
2023-05-31	126.15	132.80	124.80	125.75	125.75	6,294,889
2023-05-30	123.20	130.80	121.00	127.95	126.15	6,680,678
2023-05-29	124.32	127.29	120.93	122.00	120.28	5,770,335
2023-05-26	115.99	124.65	115.64	123.61	121.87	7,371,705
2023-05-25	116.91	117.30	112.51	115.05	113.43	3,195,187
2023-05-24	110.50	118.00	110.00	115.60	113.97	4,196,766
2023-05-23	115.50	117.25	111.88	112.52	110.94	4,424,516
2023-05-22	119.00	122.40	115.38	116.58	114.94	4,681,574
2023-05-19	119.00	122.98	116.81	121.28	119.57	7,170,363
2023-05-18	118.09	119.58	114.80	115.06	113.44	4,039,686
2023-05-17	111.14	118.50	109.50	117.50	115.85	6,915,261
2023-05-16	116.69	116.69	110.29	110.70	109.14	5,580,578
2023-05-15	115.00	116.89	110.45	116.00	114.37	6,937,842
2023-05-12	114.98	119.59	113.03	115.00	113.38	6,301,151
2023-05-11	128.97	132.80	113.00	116.91	115.27	11,298,027
2023-05-10	118.60	125.67	115.80	122.02	120.30	8,832,617
2023-05-09	117.08	128.58	116.00	119.20	117.52	14,755,065

← NewerPage 14 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.