Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	62.100	62.490	61.540	61.700	61.700	13,388,941
2026-01-20	64.760	65.020	62.080	62.130	62.130	18,356,795
2026-01-19	66.020	66.020	64.440	64.990	64.990	14,155,992
2026-01-16	66.800	67.650	65.780	66.200	66.200	17,562,876
2026-01-15	68.550	69.190	66.430	66.900	66.900	17,416,960
2026-01-14	68.060	70.950	68.060	68.550	68.550	20,108,338
2026-01-13	71.510	71.790	67.810	67.850	67.850	18,107,816
2026-01-12	68.050	72.000	67.850	71.470	71.470	21,135,372
2026-01-09	66.790	68.420	66.600	68.200	68.200	14,319,671
2026-01-08	66.870	68.100	65.300	67.010	67.010	14,700,234
2026-01-07	68.780	68.800	66.500	66.870	66.870	16,303,485
2026-01-06	67.450	69.120	67.400	69.030	69.030	12,177,348
2026-01-05	66.160	67.870	66.160	67.640	67.640	10,604,271
2025-12-31	68.010	68.300	66.150	66.160	66.160	8,853,667
2025-12-30	67.090	67.970	66.500	67.620	67.620	7,170,953
2025-12-29	66.800	68.040	66.410	67.250	67.250	10,266,318
2025-12-26	67.500	67.580	66.730	67.110	67.110	8,426,923
2025-12-25	68.860	68.950	67.600	67.630	67.630	11,747,098
2025-12-24	68.340	69.230	67.500	69.100	69.100	8,797,442
2025-12-23	70.080	70.490	67.890	68.270	68.270	12,316,027
2025-12-22	71.000	71.620	69.800	70.700	70.700	10,198,312
2025-12-19	69.450	72.500	68.900	71.390	71.390	14,648,878
2025-12-18	69.000	70.750	68.630	69.410	69.410	9,854,097
2025-12-17	68.200	69.880	67.700	69.460	69.460	10,819,077
2025-12-16	68.990	69.900	68.010	68.320	68.320	10,111,104
2025-12-15	68.700	70.300	67.220	69.150	69.150	14,700,351
2025-12-12	65.000	69.500	64.540	69.010	69.010	27,311,041
2025-12-11	66.790	66.880	65.360	65.360	65.360	12,934,001
2025-12-10	66.010	67.230	65.280	66.970	66.970	12,079,220
2025-12-09	68.430	68.430	66.280	66.700	66.700	13,574,622
2025-12-08	67.470	69.610	67.080	68.360	68.360	20,866,676
2025-12-05	68.370	68.700	66.870	67.410	67.410	15,463,045
2025-12-04	69.120	69.800	67.350	68.700	68.700	20,693,101
2025-12-03	73.500	74.000	69.510	69.820	69.820	36,833,744
2025-12-02	72.030	76.200	70.990	76.080	76.080	53,411,588
2025-12-01	64.210	72.280	64.210	70.140	70.140	41,982,893
2025-11-28	63.550	64.390	63.030	64.110	64.110	8,074,180
2025-11-27	64.700	65.350	63.380	63.600	63.600	13,526,554
2025-11-26	65.750	66.490	64.660	65.070	65.070	13,271,727
2025-11-25	64.460	66.790	64.000	65.800	65.800	14,027,196
2025-11-24	66.370	66.460	63.930	64.390	64.390	14,536,970
2025-11-21	60.610	66.940	60.600	65.190	65.190	31,800,242
2025-11-20	62.230	62.850	61.280	61.350	61.350	7,894,418
2025-11-19	62.640	63.000	61.440	62.060	62.060	9,866,246
2025-11-18	64.150	64.520	62.220	62.240	62.240	13,537,030
2025-11-17	64.490	64.830	63.690	64.490	64.490	8,372,350
2025-11-14	64.820	66.200	64.820	64.860	64.860	10,688,565
2025-11-13	65.790	65.960	64.510	64.990	64.990	14,463,565
2025-11-12	67.280	67.290	65.770	65.850	65.850	9,906,884
2025-11-11	67.650	67.650	66.610	67.390	67.390	8,680,584
2025-11-10	67.500	67.500	65.330	67.260	67.260	17,051,164
2025-11-07	70.300	70.300	66.880	67.580	67.580	21,253,203
2025-11-06	70.130	71.000	68.920	70.680	70.680	15,404,095
2025-11-05	73.000	73.110	70.010	70.130	70.130	17,861,031
2025-11-04	75.230	76.130	73.470	73.570	73.570	8,773,014
2025-11-03	76.210	76.210	74.500	75.880	75.880	9,721,843
2025-10-31	75.000	77.000	75.000	76.300	76.300	8,726,455
2025-10-30	77.300	77.760	75.000	75.100	75.100	11,504,015
2025-10-29	75.780	78.070	75.710	77.780	77.780	14,883,715
2025-10-28	74.980	76.380	74.980	75.780	75.780	7,986,993

← NewerPage 4 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.