Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	54.280	55.360	54.010	54.380	54.380	8,979,030
2026-04-23	55.400	55.670	53.850	54.460	54.460	11,081,969
2026-04-22	52.110	55.700	51.850	55.350	55.350	20,309,983
2026-04-21	52.690	52.800	51.770	52.500	52.500	7,954,677
2026-04-20	52.780	53.500	51.700	52.870	52.870	7,172,023
2026-04-17	53.600	53.600	52.250	52.530	52.530	10,043,381
2026-04-16	52.210	54.070	52.160	53.690	53.690	10,723,200
2026-04-15	52.400	53.420	52.110	52.160	52.160	7,733,216
2026-04-14	52.050	52.700	51.420	52.120	52.120	5,816,755
2026-04-13	52.400	52.400	51.040	51.960	51.960	7,308,666
2026-04-10	52.540	53.350	52.330	52.740	52.740	6,274,234
2026-04-09	53.100	53.310	52.020	52.170	52.170	8,483,322
2026-04-08	52.530	53.900	52.120	53.610	53.610	9,492,338
2026-04-07	51.360	51.900	51.120	51.500	51.500	4,506,484
2026-04-03	52.810	53.200	51.330	51.600	51.600	5,562,234
2026-04-02	54.120	54.600	52.510	52.960	52.960	8,568,765
2026-04-01	55.890	56.060	54.000	54.510	54.510	9,860,736
2026-03-31	54.400	57.420	54.000	54.850	54.850	13,246,656
2026-03-30	55.800	56.830	52.800	54.200	54.200	14,109,170
2026-03-27	55.420	57.730	55.220	56.890	56.890	12,798,469
2026-03-26	55.170	57.920	55.160	55.520	55.520	17,132,714
2026-03-25	53.010	56.170	53.010	55.550	55.550	12,718,611
2026-03-24	51.820	53.550	51.220	53.350	53.350	10,526,000
2026-03-23	52.530	53.390	50.800	50.990	50.990	10,980,836
2026-03-20	54.080	55.340	53.320	53.330	53.330	9,417,530
2026-03-19	54.610	55.020	53.630	53.740	53.740	8,308,666
2026-03-18	56.120	56.490	54.390	55.120	55.120	11,410,985
2026-03-17	57.300	57.610	56.070	56.140	56.140	10,043,662
2026-03-16	57.940	58.730	56.910	57.230	57.230	7,851,238
2026-03-13	57.800	58.970	57.150	57.990	57.990	9,785,868
2026-03-12	56.100	59.000	56.020	57.880	57.880	13,996,350
2026-03-11	57.020	57.480	56.380	56.450	56.450	9,102,052
2026-03-10	57.900	58.160	57.230	57.380	57.380	8,271,469
2026-03-09	57.300	57.670	56.470	57.290	57.290	15,262,141
2026-03-06	53.430	61.160	52.820	59.500	59.500	28,399,092
2026-03-05	54.000	54.180	53.400	53.670	53.670	7,976,781
2026-03-04	53.600	54.040	52.530	53.150	53.150	9,813,628
2026-03-03	55.130	56.190	53.730	54.080	54.080	13,178,927
2026-03-02	57.110	57.150	53.900	55.170	55.170	15,775,735
2026-02-27	57.770	58.810	57.760	57.810	57.810	7,899,195
2026-02-26	58.100	58.250	57.270	57.720	57.720	7,806,881
2026-02-25	58.400	58.870	58.130	58.250	58.250	5,937,586
2026-02-24	58.900	59.000	58.120	58.470	58.470	6,370,278
2026-02-13	59.310	60.070	58.630	58.630	58.630	6,242,236
2026-02-12	60.520	60.870	59.570	59.640	59.640	8,231,533
2026-02-11	60.800	61.680	60.550	60.700	60.700	8,007,648
2026-02-10	60.620	61.570	60.030	60.850	60.850	8,724,453
2026-02-09	60.800	61.070	59.900	60.410	60.410	7,452,826
2026-02-06	60.660	61.290	60.100	60.500	60.500	8,153,900
2026-02-05	58.300	61.980	58.000	61.330	61.330	19,526,672
2026-02-04	58.160	58.410	57.070	58.300	58.300	9,024,510
2026-02-03	58.180	58.950	57.930	58.430	58.430	7,763,944
2026-02-02	57.750	58.990	57.600	58.140	58.140	9,814,168
2026-01-30	59.590	59.780	57.700	58.130	58.130	16,407,673
2026-01-29	60.550	61.190	59.070	60.510	60.510	11,085,477
2026-01-28	61.820	62.260	60.600	60.760	60.760	12,455,534
2026-01-27	61.730	62.470	60.060	62.050	62.050	13,799,554
2026-01-26	63.750	63.750	61.580	61.730	61.730	15,939,644
2026-01-23	62.170	64.550	62.100	63.750	63.750	17,684,835
2026-01-22	61.970	63.160	61.650	62.170	62.170	11,967,279

← NewerPage 3 of 21 · 1,219 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.