Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	78.000	78.010	74.330	74.960	74.960	15,246,478
2025-10-24	77.450	77.620	76.310	76.650	76.650	12,194,096
2025-10-23	75.160	77.580	73.840	77.500	77.500	10,115,556
2025-10-22	76.200	76.380	74.880	75.160	75.160	7,574,707
2025-10-21	75.700	77.480	75.260	76.470	76.470	9,308,461
2025-10-20	77.700	77.860	74.690	75.530	75.530	12,260,013
2025-10-17	80.590	80.880	76.530	76.610	76.610	13,023,456
2025-10-16	82.600	82.600	78.880	80.650	80.650	14,228,948
2025-10-15	82.290	83.300	81.410	83.130	83.130	9,292,955
2025-10-14	85.350	86.330	81.410	81.870	81.870	14,475,130
2025-10-13	83.880	85.990	83.000	85.000	85.000	17,036,820
2025-10-10	92.450	92.970	87.000	87.670	87.670	19,011,617
2025-10-09	94.340	94.680	90.860	93.800	93.800	17,656,879
2025-09-30	95.990	97.440	93.430	94.200	94.200	15,323,114
2025-09-29	97.010	97.420	93.760	96.000	96.000	18,929,878
2025-09-26	103.50	103.90	97.180	97.500	97.500	19,405,406
2025-09-25	97.180	104.90	97.100	103.20	103.20	24,676,668
2025-09-24	97.160	101.50	94.850	97.490	97.490	21,234,870
2025-09-23	97.260	103.79	95.330	98.330	98.330	27,833,755
2025-09-22	94.900	98.660	94.050	95.000	95.000	20,818,251
2025-09-19	93.500	95.300	91.110	92.100	92.100	13,801,165
2025-09-18	89.220	95.000	88.820	93.000	93.000	21,614,342
2025-09-17	88.800	92.200	88.310	89.210	89.210	12,074,454
2025-09-16	88.780	93.630	88.380	89.610	89.610	17,240,859
2025-09-15	86.840	90.990	85.500	88.800	88.800	18,822,558
2025-09-12	90.800	91.400	86.020	86.360	86.360	21,257,003
2025-09-11	93.410	94.000	89.770	93.350	93.350	14,207,711
2025-09-10	95.010	96.270	90.090	94.250	94.250	16,009,180
2025-09-09	87.890	99.490	87.750	95.000	95.000	22,016,754
2025-09-08	83.000	88.770	82.690	88.370	88.370	14,622,271
2025-09-05	81.200	84.320	80.000	83.330	83.330	8,731,635
2025-09-04	85.420	86.950	80.600	81.800	81.800	11,819,743
2025-09-03	87.360	89.250	84.990	85.400	85.400	10,038,148
2025-09-02	89.330	90.150	86.200	87.150	87.150	9,700,282
2025-09-01	91.000	92.820	87.850	90.000	90.000	14,239,673
2025-08-29	83.920	90.990	83.800	90.010	90.010	20,017,360
2025-08-28	84.420	87.500	82.310	83.990	83.990	15,702,045
2025-08-27	83.990	90.000	83.990	85.330	85.330	16,607,198
2025-08-26	84.100	85.290	83.610	84.020	84.020	6,678,306
2025-08-25	84.680	85.700	83.130	84.450	84.450	11,276,633
2025-08-22	82.000	84.170	81.650	83.840	83.840	9,412,611
2025-08-21	82.560	83.990	81.600	82.040	82.040	6,683,659
2025-08-20	81.700	83.790	81.210	82.550	82.550	7,635,773
2025-08-19	82.500	83.450	81.510	81.700	81.700	6,042,918
2025-08-18	81.680	84.270	81.020	82.600	82.600	8,394,458
2025-08-15	80.830	83.890	80.600	81.620	81.620	9,731,700
2025-08-14	82.710	83.120	80.530	80.710	80.710	8,267,797
2025-08-13	85.020	86.460	82.290	82.710	82.710	11,884,170
2025-08-12	85.500	86.860	84.660	85.010	85.010	7,354,579
2025-08-11	86.510	87.590	85.420	86.900	86.900	6,519,598
2025-08-08	84.800	87.160	84.370	86.900	86.900	7,607,288
2025-08-07	83.920	87.380	83.920	85.100	85.100	5,993,836
2025-08-06	84.090	86.430	83.030	85.610	85.610	9,476,468
2025-08-05	84.200	84.990	83.260	84.510	84.510	8,569,451
2025-08-04	79.910	85.040	79.580	84.900	84.900	19,552,248
2025-08-01	76.140	79.360	76.100	79.100	79.100	14,475,994
2025-07-31	74.500	76.860	74.160	76.230	76.230	9,900,056
2025-07-30	75.450	76.000	74.430	74.650	74.650	5,860,616
2025-07-29	75.700	76.090	74.700	75.560	75.560	5,784,095
2025-07-28	76.670	77.050	75.810	76.070	76.070	5,811,380

← NewerPage 5 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.