Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	66.300	70.000	66.000	68.800	67.832	4,837,951
2022-11-04	66.050	67.170	64.930	66.480	65.545	3,492,693
2022-11-03	64.510	67.190	64.150	66.000	65.072	3,648,018
2022-11-02	63.880	66.530	63.780	65.410	64.490	3,402,169
2022-11-01	62.290	63.800	60.520	63.700	62.804	3,101,139
2022-10-31	61.000	63.490	60.050	62.130	61.256	3,446,508
2022-10-28	63.400	65.160	60.900	60.970	60.112	2,899,960
2022-10-27	63.610	65.100	62.350	63.710	62.814	3,087,389
2022-10-26	58.700	64.280	57.500	63.360	62.469	4,504,932
2022-10-25	60.010	61.190	59.190	59.410	58.574	2,409,292
2022-10-24	61.880	63.440	60.050	60.620	59.767	2,626,425
2022-10-21	62.940	63.180	60.760	62.100	61.226	2,511,693
2022-10-20	60.600	64.510	60.600	62.590	61.710	3,064,940
2022-10-19	62.390	62.760	61.060	61.090	60.231	1,710,888
2022-10-18	63.170	63.300	61.500	62.390	61.512	1,992,575
2022-10-17	61.190	63.720	60.450	63.170	62.281	2,650,268
2022-10-14	57.840	62.450	57.290	61.650	60.783	4,585,295
2022-10-13	56.200	59.170	55.990	57.120	56.316	2,905,174
2022-10-12	54.760	56.680	53.000	56.600	55.804	3,619,386
2022-10-11	57.000	57.840	54.210	54.890	54.118	4,420,891
2022-10-10	58.360	58.880	56.000	56.900	56.100	3,208,527
2022-09-30	59.610	60.620	58.070	58.160	57.342	2,472,034
2022-09-29	59.750	62.800	59.210	60.070	59.225	4,423,222
2022-09-28	58.690	60.260	57.350	58.960	58.131	4,342,961
2022-09-27	56.840	58.930	56.040	58.680	57.855	3,072,698
2022-09-26	56.370	57.800	55.400	56.840	56.040	2,180,522
2022-09-23	58.000	58.580	56.520	56.600	55.804	3,510,075
2022-09-22	59.120	59.550	57.610	58.450	57.628	4,460,480
2022-09-21	61.000	61.500	59.180	59.600	58.762	3,963,444
2022-09-20	63.000	63.690	61.000	61.330	60.467	3,193,973
2022-09-19	63.600	64.890	62.210	63.000	62.114	2,602,780
2022-09-16	65.430	65.890	62.920	62.920	62.035	3,556,942
2022-09-15	66.760	67.830	64.890	65.400	64.480	3,071,069
2022-09-14	65.250	67.220	64.500	66.750	65.811	3,383,650
2022-09-13	65.890	68.490	65.540	66.650	65.712	3,948,050
2022-09-09	66.060	66.510	65.010	65.700	64.776	3,251,825
2022-09-08	65.240	68.120	64.850	66.590	65.653	5,605,795
2022-09-07	64.260	66.330	62.800	64.910	63.997	4,651,103
2022-09-06	62.980	64.660	61.600	64.590	63.681	6,861,831
2022-09-05	67.270	67.290	60.610	62.750	61.867	10,636,866
2022-09-02	67.160	67.950	66.420	67.200	66.255	4,350,868
2022-09-01	68.500	69.680	66.700	67.130	66.186	6,058,183
2022-08-31	69.400	70.150	67.820	68.260	67.300	3,908,608
2022-08-30	70.500	71.680	68.680	69.640	68.660	4,345,876
2022-08-29	69.740	71.180	68.880	70.630	69.636	5,569,481
2022-08-26	72.830	73.390	70.820	71.360	70.356	4,310,408
2022-08-25	74.950	75.400	70.150	72.530	71.510	8,615,110
2022-08-24	77.610	79.570	74.660	75.210	74.152	7,162,169
2022-08-23	79.900	81.680	77.180	77.530	76.439	8,399,915
2022-08-22	78.370	83.670	78.240	80.390	79.259	11,141,768
2022-08-19	80.800	81.510	77.330	77.410	76.321	10,404,361
2022-08-18	75.970	82.000	75.200	79.860	78.737	18,012,154
2022-08-17	70.000	76.470	69.330	75.890	74.822	12,045,873
2022-08-16	71.610	72.400	70.200	70.690	69.696	6,111,221
2022-08-15	73.000	74.000	71.300	71.630	70.622	6,946,547
2022-08-12	76.950	77.370	73.560	73.750	72.713	9,002,744
2022-08-11	66.590	78.000	66.590	76.970	75.887	17,208,797
2022-08-10	69.500	70.450	66.310	66.370	65.436	7,344,936
2022-08-09	72.490	72.490	68.860	69.750	68.769	7,619,188
2022-08-08	74.250	74.800	72.080	72.550	71.529	4,556,921

← NewerPage 17 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.