Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.500	63.270	59.690	61.780	61.780	19,866,057
2026-07-22	59.210	62.660	58.900	60.050	60.050	24,080,426
2026-07-21	61.900	62.000	58.300	59.960	59.960	24,724,842
2026-07-20	64.780	64.960	58.610	61.050	61.050	33,151,178
2026-07-17	66.000	67.990	61.660	62.280	62.280	28,637,231
2026-07-16	62.000	68.510	61.410	65.430	65.430	33,491,527
2026-07-15	62.380	63.400	61.010	61.400	61.400	18,287,239
2026-07-14	64.430	65.120	61.380	62.400	62.400	17,388,710
2026-07-13	66.700	67.500	63.930	64.430	64.430	20,781,054
2026-07-10	66.400	71.580	64.660	68.500	68.500	35,608,504
2026-07-09	62.090	67.250	61.980	66.370	66.370	28,815,731
2026-07-08	63.930	64.980	61.800	62.250	62.250	16,234,857
2026-07-07	60.150	66.320	59.900	63.780	63.780	33,370,638
2026-07-06	60.500	61.120	59.350	60.600	60.600	16,489,163
2026-07-03	56.050	61.680	56.050	60.260	60.260	23,688,152
2026-07-02	55.300	58.900	54.980	56.650	56.650	23,264,117
2026-07-01	58.990	59.200	54.920	54.980	54.980	20,257,099
2026-06-30	56.720	60.150	56.600	58.950	58.950	16,052,750
2026-06-29	56.450	57.330	54.470	57.000	57.000	15,216,315
2026-06-26	55.240	57.720	54.370	56.810	56.810	16,225,767
2026-06-25	53.400	56.840	53.000	55.550	55.550	16,984,276
2026-06-24	56.500	56.600	53.400	53.800	53.800	16,076,068
2026-06-23	55.900	57.790	54.600	55.910	55.910	13,917,616
2026-06-22	54.180	56.670	53.260	55.820	55.820	19,558,342
2026-06-18	55.650	56.500	53.000	53.510	53.510	16,128,276
2026-06-17	54.020	56.180	53.620	55.920	55.920	10,586,725
2026-06-16	53.750	54.850	53.320	54.570	54.570	8,875,384
2026-06-15	53.690	54.660	52.890	53.720	53.720	9,198,584
2026-06-12	53.980	54.300	53.200	53.670	53.670	10,401,507
2026-06-11	53.220	53.880	52.570	53.170	53.170	9,724,605
2026-06-10	55.850	55.850	53.250	53.400	53.400	12,726,514
2026-06-09	57.860	58.000	55.170	56.350	56.350	10,433,306
2026-06-08	58.270	60.000	56.250	56.770	56.770	15,390,789
2026-06-05	59.740	61.650	58.220	60.600	60.600	12,310,093
2026-06-04	62.000	62.120	59.270	59.720	59.720	14,441,520
2026-06-03	61.500	65.340	61.200	62.880	62.880	20,736,946
2026-06-02	62.170	62.730	60.530	62.260	62.260	11,352,400
2026-06-01	59.610	63.490	59.300	62.000	62.000	17,852,707
2026-05-29	60.710	61.370	58.550	60.200	60.200	16,630,353
2026-05-28	61.490	62.150	59.150	60.730	60.730	13,884,214
2026-05-27	62.810	63.500	60.920	61.550	61.550	13,175,394
2026-05-26	62.660	64.380	62.260	62.900	62.900	11,778,234
2026-05-25	63.540	64.100	60.970	63.380	63.380	17,757,185
2026-05-22	62.380	64.110	62.000	63.360	63.360	12,813,561
2026-05-21	63.830	65.100	62.800	62.940	62.040	20,358,149
2026-05-20	66.000	66.010	63.700	64.220	63.302	19,072,047
2026-05-19	62.820	66.100	62.650	66.020	65.076	31,163,948
2026-05-18	60.690	62.620	59.700	62.450	61.557	20,968,670
2026-05-15	59.500	62.000	58.250	60.700	60.700	23,595,207
2026-05-14	59.470	60.740	58.310	59.520	59.520	16,131,981
2026-05-13	58.310	59.400	57.710	59.330	59.330	11,911,943
2026-05-12	59.000	59.180	58.040	58.300	58.300	10,107,562
2026-05-11	57.500	59.730	57.120	59.310	59.310	18,195,932
2026-05-08	57.570	58.140	57.020	57.420	57.420	9,583,834
2026-05-07	58.130	58.500	57.090	57.570	57.570	13,582,291
2026-05-06	57.750	58.990	57.110	58.110	58.110	15,766,921
2026-04-30	58.200	58.800	56.960	57.750	57.750	13,792,586
2026-04-29	59.000	59.800	57.770	58.440	58.440	13,480,007
2026-04-28	60.770	62.460	58.360	58.690	58.690	29,585,556
2026-04-27	54.450	59.170	53.450	57.800	57.800	22,773,589

← NewerPage 2 of 2 · 120 trading days

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.