Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	70.260	74.280	70.110	74.240	73.196	6,817,920
2022-08-04	70.060	71.500	69.180	70.180	69.193	3,017,881
2022-08-03	68.520	71.300	68.500	69.370	68.394	4,321,930
2022-08-02	69.950	70.200	67.080	68.710	67.743	4,305,360
2022-08-01	70.510	72.180	68.500	70.890	69.893	3,561,161
2022-07-29	72.390	72.690	69.980	70.860	69.863	4,036,109
2022-07-28	71.390	73.940	70.830	72.400	71.382	5,565,534
2022-07-27	70.870	71.490	70.300	70.900	69.903	2,212,750
2022-07-26	72.180	73.000	70.300	71.230	70.228	4,509,610
2022-07-25	71.590	74.500	70.580	72.810	71.786	6,981,765
2022-07-22	73.000	73.200	69.470	71.370	70.366	5,397,809
2022-07-21	72.640	73.950	71.950	73.060	72.032	3,674,773
2022-07-20	74.390	75.010	72.500	73.010	71.983	4,093,866
2022-07-19	73.100	75.320	71.220	74.350	73.304	6,472,913
2022-07-18	75.660	76.100	72.370	72.960	71.934	6,222,740
2022-07-15	75.000	76.680	74.280	75.040	73.984	3,801,306
2022-07-14	75.490	77.290	74.180	74.880	73.827	4,352,514
2022-07-13	78.530	79.200	74.880	75.490	74.428	6,360,303
2022-07-12	80.880	81.440	78.500	78.670	77.563	3,280,616
2022-07-11	83.530	83.530	80.480	80.910	79.772	4,134,681
2022-07-08	84.140	85.300	83.010	83.180	82.010	3,030,005
2022-07-07	85.940	85.950	83.690	84.070	82.887	1,993,934
2022-07-06	87.100	88.390	84.030	85.130	83.932	3,553,585
2022-07-05	88.130	89.500	85.400	86.610	85.392	3,951,599
2022-07-04	91.290	91.350	87.160	88.100	86.861	4,512,924
2022-07-01	89.260	92.480	89.140	90.260	88.990	3,591,315
2022-06-30	88.590	90.870	87.720	89.230	87.975	3,580,375
2022-06-29	90.310	91.610	87.660	88.380	87.137	4,972,205
2022-06-28	88.800	91.000	85.690	90.630	89.355	4,445,401
2022-06-27	89.630	91.240	88.080	88.700	87.452	4,596,922
2022-06-24	88.470	90.580	86.020	89.800	88.537	6,022,310
2022-06-23	91.490	92.780	87.100	88.180	86.940	5,618,615
2022-06-22	96.940	96.940	91.300	92.300	89.523	4,480,301
2022-06-21	98.400	98.400	94.650	96.290	93.393	4,367,883
2022-06-20	101.02	101.99	98.010	98.300	95.342	3,291,163
2022-06-17	100.05	102.50	98.620	101.10	98.058	3,456,013
2022-06-16	96.470	103.23	95.220	101.30	98.252	4,523,405
2022-06-15	94.830	98.530	94.500	96.230	93.334	4,989,071
2022-06-14	97.570	97.570	91.910	94.810	91.957	5,918,379
2022-06-13	99.580	101.00	97.380	97.980	95.032	3,502,520
2022-06-10	99.970	101.50	97.490	101.00	97.961	4,651,463
2022-06-09	105.19	105.98	98.500	100.17	97.156	4,900,811
2022-06-08	100.54	106.59	100.54	104.33	101.19	5,317,270
2022-06-07	100.06	102.68	100.02	101.60	98.543	4,983,032
2022-06-06	96.700	104.79	96.700	102.30	99.222	6,424,816
2022-06-02	96.240	101.00	96.050	100.23	97.214	6,525,879
2022-06-01	87.500	98.000	86.360	95.940	93.053	7,182,312
2022-05-31	82.660	89.230	81.870	87.950	85.304	3,388,928
2022-05-30	82.480	83.210	79.390	82.560	80.076	2,023,614
2022-05-27	84.310	85.090	81.360	81.850	79.387	2,908,121
2022-05-26	83.900	85.000	81.500	84.570	82.025	2,032,741
2022-05-25	84.150	85.670	81.940	83.600	81.084	2,082,605
2022-05-24	88.610	89.580	84.110	84.150	81.618	3,882,820
2022-05-23	91.750	92.750	88.210	88.610	85.944	4,724,616
2022-05-20	93.000	95.170	88.900	91.750	88.989	6,004,531
2022-05-19	84.390	90.800	83.120	90.170	87.457	6,818,841
2022-05-18	83.000	84.600	80.760	84.140	81.608	2,899,757
2022-05-17	81.500	83.200	80.600	82.320	79.843	1,598,402
2022-05-16	83.570	86.500	81.730	82.080	79.610	2,110,201
2022-05-13	84.400	84.470	80.680	82.330	79.853	1,996,922

← NewerPage 18 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.