Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	106.50	116.68	106.50	115.50	113.88	9,465,971
2023-05-05	116.02	117.38	106.48	107.44	105.93	10,117,434
2023-05-04	112.58	115.09	106.00	113.00	111.41	10,635,125
2023-04-28	100.09	111.29	100.09	109.00	107.47	13,977,873
2023-04-27	96.600	102.80	95.100	100.80	99.382	12,150,498
2023-04-26	101.13	102.28	95.160	95.500	94.157	11,816,965
2023-04-25	104.54	107.99	100.00	101.89	100.46	12,365,609
2023-04-24	102.50	105.47	99.200	104.88	103.40	14,117,237
2023-04-21	112.00	112.90	102.48	102.50	101.06	18,352,263
2023-04-20	109.00	116.95	109.00	114.24	112.63	19,188,357
2023-04-19	107.11	109.00	102.95	104.60	103.13	8,026,200
2023-04-18	107.77	110.76	105.00	106.81	105.31	7,205,681
2023-04-17	107.88	112.12	105.88	109.54	108.00	9,185,555
2023-04-14	108.87	109.79	105.38	107.83	106.31	8,079,062
2023-04-13	117.12	117.94	108.23	108.90	107.37	13,110,051
2023-04-12	117.26	119.70	115.05	118.43	116.76	12,180,405
2023-04-11	111.06	117.86	108.36	113.94	112.34	11,811,465
2023-04-10	129.99	130.00	109.88	112.00	110.42	17,845,210
2023-04-07	130.89	130.89	121.00	129.47	127.65	13,755,674
2023-04-06	124.00	142.50	124.00	130.98	129.14	21,034,153
2023-04-04	114.02	131.76	109.74	119.97	118.28	27,114,499
2023-04-03	106.00	112.56	98.540	112.56	110.98	24,045,688
2023-03-31	98.440	102.50	96.200	101.20	99.776	8,651,170
2023-03-30	102.00	102.00	94.960	98.100	96.720	7,538,302
2023-03-29	99.920	105.50	98.000	101.02	99.599	12,327,769
2023-03-28	104.10	106.50	98.000	98.860	97.469	11,152,216
2023-03-27	111.50	114.50	99.500	105.89	104.40	18,638,844
2023-03-24	105.96	116.03	104.77	109.15	107.61	15,678,413
2023-03-23	92.300	110.00	92.300	107.76	106.24	17,324,243
2023-03-22	90.120	92.100	89.650	92.100	90.804	2,581,383
2023-03-21	91.000	92.200	89.600	90.000	88.734	2,146,239
2023-03-20	91.800	97.330	90.700	91.040	89.759	3,699,832
2023-03-17	89.130	91.000	88.000	90.330	89.059	2,231,373
2023-03-16	89.920	91.330	88.380	89.000	87.748	2,026,390
2023-03-15	91.210	91.870	88.420	90.700	89.424	2,632,657
2023-03-14	89.030	92.660	87.000	91.070	89.789	4,389,470
2023-03-13	82.970	89.000	82.970	88.800	87.551	3,832,053
2023-03-10	83.190	84.880	82.610	82.880	81.714	1,763,393
2023-03-09	83.470	84.200	82.510	83.450	82.276	1,075,027
2023-03-08	86.070	87.600	83.100	83.800	82.621	2,223,716
2023-03-07	86.020	89.880	85.710	86.520	85.303	3,135,118
2023-03-06	85.990	88.270	85.000	86.230	85.017	2,699,144
2023-03-03	84.000	88.300	83.800	86.230	85.017	2,883,038
2023-03-02	81.960	84.670	80.800	83.800	82.621	2,733,616
2023-03-01	80.080	82.590	79.280	82.000	80.846	2,961,041
2023-02-28	81.580	82.270	79.950	80.680	79.545	3,544,588
2023-02-27	82.500	83.800	80.800	81.700	80.551	2,627,685
2023-02-24	84.410	84.480	82.910	83.000	81.832	1,567,956
2023-02-23	84.760	85.200	84.110	84.320	83.134	849,197
2023-02-22	85.000	86.440	84.050	84.700	83.508	1,302,147
2023-02-21	86.860	87.980	85.160	85.840	84.632	1,673,888
2023-02-20	86.390	87.210	85.060	86.840	85.618	1,880,771
2023-02-17	88.880	89.900	86.190	86.390	85.175	2,790,257
2023-02-16	90.860	92.000	88.290	88.840	87.590	1,576,158
2023-02-15	88.100	92.550	87.800	90.860	89.582	2,191,972
2023-02-14	88.200	89.700	87.820	88.160	86.920	1,283,808
2023-02-13	88.240	88.980	87.000	88.180	86.940	1,849,732
2023-02-10	92.330	92.330	88.310	88.480	87.235	2,245,905
2023-02-09	90.650	92.350	89.670	92.200	90.903	1,707,951
2023-02-08	92.000	92.780	90.520	90.800	89.523	1,124,067

← NewerPage 15 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.