Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	130.50	133.08	126.55	131.96	127.99	2,861,929
2022-02-09	131.70	131.70	126.84	129.60	125.70	3,104,195
2022-02-08	133.62	133.62	129.05	130.67	126.74	1,786,101
2022-02-07	135.46	138.10	132.20	133.12	129.11	1,672,572
2022-01-28	136.45	137.79	134.49	135.43	131.35	2,030,471
2022-01-27	135.20	137.29	132.10	136.00	131.91	3,308,374
2022-01-26	140.10	140.94	135.61	135.80	131.71	2,521,337
2022-01-25	145.01	145.01	139.21	140.89	136.65	1,973,095
2022-01-24	137.50	144.49	136.06	143.96	139.63	2,177,800
2022-01-21	138.95	139.80	135.58	137.90	133.75	2,057,795
2022-01-20	143.46	143.46	136.15	139.35	135.16	3,373,551
2022-01-19	144.90	144.90	139.61	141.95	137.68	1,650,338
2022-01-18	147.33	150.30	143.38	144.10	139.76	3,340,596
2022-01-17	148.45	150.44	144.00	146.68	142.27	2,862,952
2022-01-14	144.00	149.52	142.01	148.84	144.36	2,332,772
2022-01-13	148.00	148.00	141.68	144.22	139.88	1,773,524
2022-01-12	137.35	147.66	136.10	146.84	142.42	4,030,027
2022-01-11	153.00	153.60	132.33	140.80	136.56	8,169,212
2022-01-10	153.20	153.86	150.51	152.00	147.43	2,102,714
2022-01-07	153.41	160.36	152.10	153.04	148.43	3,126,181
2022-01-06	157.77	158.90	152.08	153.10	148.49	2,254,046
2022-01-05	159.99	162.05	157.28	157.80	153.05	1,804,749
2022-01-04	156.60	163.34	156.00	160.49	155.66	2,080,890
2021-12-31	153.03	157.50	151.85	156.90	152.18	1,479,245
2021-12-30	152.46	157.44	150.21	154.90	150.24	1,746,533
2021-12-29	159.52	160.15	150.20	151.90	147.33	2,684,441
2021-12-28	159.80	162.88	158.51	158.90	154.12	1,413,241
2021-12-27	160.40	163.00	159.37	159.80	154.99	1,257,675
2021-12-24	159.31	162.88	157.96	160.40	155.57	1,468,795
2021-12-23	161.24	164.50	158.09	159.31	154.52	1,594,660
2021-12-22	155.30	165.28	154.41	161.13	156.28	3,409,944
2021-12-21	152.54	157.26	150.23	155.30	150.63	2,450,080
2021-12-20	153.86	154.48	150.05	151.49	146.93	2,122,085
2021-12-17	154.00	155.33	148.75	151.07	146.52	2,691,503
2021-12-16	151.30	155.08	151.00	153.93	149.30	1,591,632
2021-12-15	153.20	154.76	151.60	151.60	147.04	1,912,210
2021-12-14	153.73	156.48	152.90	153.21	148.60	1,885,521
2021-12-13	159.21	162.25	153.13	153.65	149.03	3,502,605
2021-12-10	159.10	161.28	157.13	159.08	154.29	4,322,104
2021-12-09	160.10	161.50	157.70	159.08	154.29	2,964,081
2021-12-08	157.05	163.00	157.05	160.27	155.45	2,573,607
2021-12-07	158.00	160.67	156.40	156.60	151.89	1,353,135
2021-12-06	161.00	161.40	156.03	158.30	153.54	1,953,730
2021-12-03	155.55	161.16	154.00	161.00	156.16	2,517,940
2021-12-02	159.00	161.00	155.26	155.55	150.87	1,607,364
2021-12-01	165.00	165.13	158.80	159.35	154.56	2,334,361
2021-11-30	161.00	167.28	155.18	167.28	162.25	6,079,068
2021-11-29	168.00	169.00	161.00	161.70	156.83	3,591,686
2021-11-26	171.21	173.99	169.60	172.90	167.70	1,521,882
2021-11-25	172.50	175.00	171.20	172.80	167.60	1,774,785
2021-11-24	176.00	178.00	169.15	174.00	168.76	2,596,518
2021-11-23	172.85	176.00	170.58	173.95	168.72	2,845,431
2021-11-22	170.00	179.97	167.26	172.85	167.65	4,257,231
2021-11-19	169.00	174.07	166.85	169.00	163.91	2,985,897
2021-11-18	172.98	176.00	166.68	169.54	164.44	3,269,981
2021-11-17	166.71	184.00	163.50	174.75	169.49	4,968,686
2021-11-16	159.00	168.80	155.00	168.00	162.94	2,931,607
2021-11-15	158.29	163.00	157.15	159.30	154.51	1,478,318
2021-11-12	146.14	160.05	145.09	158.29	153.53	4,205,241
2021-11-11	148.21	149.00	144.17	145.25	140.88	1,932,851

← NewerPage 20 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.