Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	93.970	94.290	90.500	92.000	90.706	2,849,844
2023-02-06	90.400	96.580	89.500	93.800	92.480	5,627,881
2023-02-03	87.640	91.610	85.880	90.590	89.316	2,823,137
2023-02-02	87.000	89.800	85.780	87.180	85.954	2,485,233
2023-02-01	85.530	86.680	84.500	86.600	85.382	2,114,131
2023-01-31	88.500	89.970	84.780	85.530	84.327	3,689,312
2023-01-30	87.000	93.460	85.570	89.400	88.142	6,807,934
2023-01-20	86.580	89.260	85.000	85.830	84.623	3,080,754
2023-01-19	84.000	87.400	83.190	87.140	85.914	3,373,950
2023-01-18	84.800	84.800	82.760	84.000	82.818	2,007,757
2023-01-17	82.130	84.970	81.700	84.800	83.607	2,971,717
2023-01-16	76.790	82.850	76.700	82.190	81.034	5,091,705
2023-01-13	75.780	77.950	75.060	76.730	75.651	2,637,059
2023-01-12	76.910	77.950	74.310	75.900	74.832	3,295,244
2023-01-11	77.460	78.300	76.560	77.260	76.173	2,314,496
2023-01-10	76.610	81.300	75.600	77.620	76.528	3,794,894
2023-01-09	77.500	77.580	75.430	76.430	75.355	3,436,336
2023-01-06	79.180	79.790	75.410	77.440	76.351	4,476,466
2023-01-05	79.230	80.650	78.920	79.470	78.352	2,808,791
2023-01-04	79.520	81.500	78.660	79.230	78.115	2,806,709
2023-01-03	80.600	80.670	78.580	79.000	77.889	2,107,619
2022-12-30	77.680	80.480	77.680	79.520	78.401	2,031,134
2022-12-29	76.500	78.920	75.450	77.310	76.222	1,783,180
2022-12-28	77.280	78.020	76.200	76.410	75.335	1,088,513
2022-12-27	78.890	78.980	75.660	77.400	76.311	1,212,832
2022-12-26	74.000	78.120	74.000	77.710	76.617	1,644,993
2022-12-23	76.950	76.950	74.000	74.670	73.620	1,742,218
2022-12-22	79.790	79.990	75.560	76.580	75.503	3,834,581
2022-12-21	81.700	82.300	78.830	78.980	77.869	1,626,554
2022-12-20	79.690	82.450	78.810	82.300	81.142	2,496,510
2022-12-19	81.230	83.320	79.510	79.800	78.677	2,211,564
2022-12-16	78.210	81.470	78.210	81.440	80.294	2,785,001
2022-12-15	79.690	80.800	78.020	78.770	77.662	1,480,841
2022-12-14	79.800	80.730	78.240	79.330	78.214	2,345,941
2022-12-13	80.260	81.880	78.900	79.760	78.638	2,776,213
2022-12-12	82.000	82.320	79.240	79.900	78.776	4,545,267
2022-12-09	81.020	83.190	79.180	82.330	81.172	4,991,982
2022-12-08	77.180	81.990	76.800	81.610	80.462	3,970,918
2022-12-07	81.400	81.400	77.340	78.280	77.179	3,565,719
2022-12-06	81.980	85.190	79.620	80.460	79.328	5,162,555
2022-12-05	77.190	82.310	76.800	81.940	80.787	6,435,213
2022-12-02	77.410	78.960	76.030	76.200	75.128	2,375,450
2022-12-01	78.000	79.500	77.930	78.070	76.972	3,570,976
2022-11-30	75.000	78.230	74.120	77.740	76.646	3,538,535
2022-11-29	73.420	75.790	72.800	75.190	74.132	3,052,524
2022-11-28	70.850	75.480	70.500	73.960	72.920	4,200,776
2022-11-25	72.370	72.790	70.950	71.300	70.297	2,731,760
2022-11-24	72.790	74.260	71.230	71.540	70.534	2,790,549
2022-11-23	74.140	74.800	71.000	72.850	71.825	3,868,867
2022-11-22	75.000	76.970	73.450	74.510	73.462	3,651,318
2022-11-21	74.050	76.500	73.550	75.050	73.994	2,328,159
2022-11-18	76.460	77.780	74.500	74.530	73.482	3,195,657
2022-11-17	76.360	77.380	74.940	77.140	76.055	3,893,400
2022-11-16	80.000	80.600	75.360	77.060	75.976	6,734,938
2022-11-15	73.640	81.300	72.110	79.950	78.825	11,388,792
2022-11-14	69.750	74.250	69.100	73.440	72.407	5,785,099
2022-11-11	70.980	72.000	68.630	69.110	68.138	4,024,356
2022-11-10	67.200	68.240	66.400	66.600	65.663	1,809,705
2022-11-09	69.050	70.490	67.000	67.500	66.550	3,249,403
2022-11-08	68.800	69.510	67.540	69.260	68.286	3,635,219

← NewerPage 16 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.