Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	84.510	86.620	82.300	83.370	80.861	2,279,092
2022-05-11	82.480	88.400	82.480	85.260	82.695	3,272,201
2022-05-10	78.500	84.800	77.010	83.000	80.503	3,102,937
2022-05-09	80.600	81.490	78.500	79.340	76.953	1,522,061
2022-05-06	82.780	83.880	79.630	81.030	78.592	2,115,613
2022-05-05	84.650	86.980	82.520	84.500	81.957	2,599,189
2022-04-29	80.980	84.730	77.510	84.600	82.054	3,224,916
2022-04-28	81.570	81.800	78.020	79.510	77.118	2,888,789
2022-04-27	78.480	83.000	76.660	82.180	79.707	3,880,317
2022-04-26	83.810	83.820	79.050	79.450	77.059	3,102,697
2022-04-25	86.850	87.570	82.280	83.040	80.541	3,401,123
2022-04-22	89.430	89.430	86.680	88.210	85.556	2,221,881
2022-04-21	88.560	93.770	88.200	89.360	86.671	2,770,985
2022-04-20	87.810	91.660	87.590	89.470	86.778	2,787,641
2022-04-19	93.400	94.180	87.880	88.450	85.789	3,557,157
2022-04-18	86.080	95.380	85.690	94.660	91.812	3,699,714
2022-04-15	88.600	88.600	86.110	87.490	84.857	1,425,608
2022-04-14	86.840	89.420	85.320	89.000	86.322	1,731,715
2022-04-13	87.790	88.000	85.920	86.040	83.451	993,035
2022-04-12	86.580	88.270	85.410	87.830	85.187	1,824,034
2022-04-11	91.360	91.360	86.780	87.180	84.557	1,881,714
2022-04-08	92.900	92.900	90.010	90.400	87.680	1,659,868
2022-04-07	93.060	94.220	92.300	92.400	89.620	1,284,432
2022-04-06	96.020	96.570	92.670	93.820	90.997	2,022,640
2022-04-01	95.670	97.200	94.100	96.020	93.131	1,626,474
2022-03-31	98.000	98.000	94.390	95.610	92.733	2,079,831
2022-03-30	96.350	98.760	95.660	98.170	95.216	2,785,873
2022-03-29	99.000	99.000	95.140	95.650	92.772	1,893,128
2022-03-28	97.830	99.380	96.370	98.410	95.449	1,525,783
2022-03-25	101.12	102.70	98.790	99.000	96.021	1,900,910
2022-03-24	100.84	101.50	98.610	100.50	97.476	2,358,046
2022-03-23	99.420	102.97	97.720	101.50	98.446	2,908,819
2022-03-22	99.300	101.31	98.300	99.720	96.719	3,002,108
2022-03-21	103.68	103.68	99.110	100.50	97.476	2,845,979
2022-03-18	103.90	104.80	100.00	103.26	100.15	3,202,018
2022-03-17	104.70	105.60	101.99	103.64	100.52	4,310,525
2022-03-16	99.400	102.64	95.000	101.88	98.814	4,522,995
2022-03-15	107.05	108.00	97.100	97.100	94.178	6,284,262
2022-03-14	112.54	113.88	108.15	108.62	105.35	2,011,232
2022-03-11	114.36	115.70	110.36	114.14	110.71	2,257,221
2022-03-10	113.50	118.00	113.50	116.00	112.51	2,633,859
2022-03-09	120.98	120.98	107.02	110.78	107.45	4,423,794
2022-03-08	125.00	128.80	119.50	120.81	117.17	2,323,925
2022-03-07	130.25	130.25	125.16	127.83	123.98	1,040,903
2022-03-04	130.80	132.35	128.80	129.60	125.70	1,201,988
2022-03-03	133.13	133.94	131.02	131.60	127.64	962,419
2022-03-02	132.40	133.65	130.80	133.09	129.09	1,570,745
2022-03-01	135.79	135.89	132.41	133.00	129.00	1,386,985
2022-02-28	139.90	140.49	134.21	135.42	131.35	2,211,108
2022-02-25	131.00	140.60	131.00	140.00	135.79	3,606,210
2022-02-24	131.58	131.58	127.56	129.90	125.99	1,633,886
2022-02-23	126.60	132.00	124.80	131.58	127.62	1,969,859
2022-02-22	127.01	127.92	123.33	125.86	122.07	1,419,679
2022-02-21	131.31	131.98	127.66	128.02	124.17	1,411,082
2022-02-18	129.05	132.30	127.11	131.93	127.96	1,325,226
2022-02-17	130.91	132.10	130.08	130.80	126.86	1,038,691
2022-02-16	130.74	134.02	130.52	130.80	126.86	1,252,312
2022-02-15	130.58	132.59	129.40	130.74	126.81	1,430,857
2022-02-14	128.00	133.50	126.55	131.93	127.96	1,737,099
2022-02-11	131.96	132.90	129.00	130.25	126.33	2,179,951

← NewerPage 19 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.