Shenzhen Transsion Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 76.000 | 76.670 | 75.410 | 76.200 | 76.200 | 5,849,194 |
| 2025-07-24 | 74.770 | 77.160 | 73.800 | 76.040 | 76.040 | 8,210,562 |
| 2025-07-23 | 75.110 | 75.800 | 74.430 | 74.770 | 74.770 | 7,908,317 |
| 2025-07-22 | 74.190 | 75.640 | 72.860 | 75.150 | 75.150 | 8,482,060 |
| 2025-07-21 | 74.690 | 74.710 | 73.810 | 74.080 | 74.080 | 4,818,726 |
| 2025-07-18 | 74.960 | 75.300 | 74.000 | 74.690 | 74.690 | 4,910,727 |
| 2025-07-17 | 73.950 | 76.100 | 73.200 | 75.080 | 75.080 | 8,086,529 |
| 2025-07-16 | 75.120 | 75.440 | 73.620 | 73.900 | 73.900 | 5,260,167 |
| 2025-07-15 | 75.800 | 76.490 | 74.480 | 75.160 | 75.160 | 4,367,376 |
| 2025-07-14 | 75.450 | 76.760 | 75.450 | 75.810 | 75.810 | 3,563,353 |
| 2025-07-11 | 75.700 | 76.800 | 75.410 | 75.440 | 75.440 | 5,170,814 |
| 2025-07-10 | 77.510 | 77.510 | 75.300 | 75.600 | 75.600 | 5,206,118 |
| 2025-07-09 | 77.230 | 78.480 | 76.900 | 77.360 | 77.360 | 4,951,230 |
| 2025-07-08 | 74.980 | 78.500 | 74.960 | 77.070 | 77.070 | 7,204,209 |
| 2025-07-07 | 74.640 | 75.050 | 73.250 | 74.780 | 74.780 | 4,366,827 |
| 2025-07-04 | 76.580 | 76.580 | 74.510 | 74.630 | 74.630 | 6,511,109 |
| 2025-07-03 | 76.600 | 77.420 | 76.400 | 76.750 | 76.750 | 3,079,069 |
| 2025-07-02 | 77.480 | 77.720 | 76.080 | 76.390 | 76.390 | 4,611,105 |
| 2025-07-01 | 79.670 | 79.670 | 77.600 | 77.800 | 77.800 | 5,336,550 |
| 2025-06-30 | 78.780 | 79.790 | 77.090 | 79.700 | 79.700 | 8,461,533 |
| 2025-06-27 | 76.700 | 79.500 | 76.010 | 78.780 | 78.780 | 7,209,378 |
| 2025-06-26 | 77.510 | 79.380 | 76.560 | 76.700 | 76.700 | 5,791,882 |
| 2025-06-25 | 78.700 | 79.500 | 76.600 | 78.940 | 78.940 | 6,472,411 |
| 2025-06-24 | 76.900 | 79.200 | 76.520 | 78.470 | 78.470 | 4,509,757 |
| 2025-06-23 | 76.130 | 77.270 | 75.730 | 77.010 | 77.010 | 3,788,626 |
| 2025-06-20 | 78.280 | 79.090 | 76.500 | 76.500 | 76.500 | 3,692,045 |
| 2025-06-19 | 80.130 | 81.090 | 78.000 | 78.280 | 78.280 | 4,787,524 |
| 2025-06-18 | 75.600 | 80.970 | 75.600 | 80.560 | 80.560 | 9,837,284 |
| 2025-06-17 | 78.510 | 78.820 | 75.330 | 75.980 | 75.980 | 7,006,238 |
| 2025-06-16 | 77.300 | 79.570 | 76.660 | 78.820 | 78.820 | 6,344,823 |
| 2025-06-13 | 78.100 | 79.200 | 77.220 | 77.610 | 77.610 | 6,909,415 |
| 2025-06-12 | 74.480 | 79.650 | 74.370 | 78.500 | 78.500 | 11,512,381 |
| 2025-06-11 | 75.490 | 76.980 | 74.510 | 74.790 | 74.790 | 5,954,235 |
| 2025-06-10 | 75.280 | 77.580 | 74.280 | 75.300 | 75.300 | 7,049,804 |
| 2025-06-09 | 72.000 | 76.820 | 71.720 | 76.290 | 76.290 | 12,208,811 |
| 2025-06-06 | 73.310 | 74.130 | 71.680 | 71.880 | 71.880 | 4,981,096 |
| 2025-06-05 | 72.440 | 73.590 | 71.580 | 73.320 | 73.320 | 4,847,137 |
| 2025-06-04 | 72.030 | 74.080 | 72.010 | 73.590 | 73.590 | 4,763,091 |
| 2025-06-03 | 72.490 | 73.440 | 71.900 | 72.520 | 72.520 | 3,697,026 |
| 2025-05-30 | 73.940 | 73.940 | 72.600 | 72.690 | 72.690 | 4,775,167 |
| 2025-05-29 | 73.010 | 74.970 | 73.010 | 74.200 | 74.200 | 4,355,685 |
| 2025-05-28 | 72.400 | 74.210 | 72.310 | 72.860 | 72.860 | 4,929,425 |
| 2025-05-27 | 75.200 | 75.260 | 72.130 | 72.280 | 72.280 | 4,531,937 |
| 2025-05-26 | 74.190 | 75.800 | 73.010 | 75.020 | 75.020 | 4,478,835 |
| 2025-05-23 | 75.520 | 76.120 | 74.000 | 74.450 | 74.450 | 4,448,450 |
| 2025-05-22 | 74.760 | 75.600 | 74.440 | 74.500 | 74.500 | 3,101,883 |
| 2025-05-21 | 76.310 | 77.150 | 74.650 | 74.760 | 74.760 | 5,758,269 |
| 2025-05-20 | 77.310 | 78.160 | 76.400 | 76.470 | 76.470 | 3,439,323 |
| 2025-05-19 | 78.530 | 78.990 | 77.230 | 77.310 | 77.310 | 2,649,568 |
| 2025-05-16 | 78.880 | 79.710 | 77.700 | 79.040 | 79.040 | 3,051,195 |
| 2025-05-15 | 79.400 | 79.880 | 78.510 | 79.020 | 79.020 | 3,496,788 |
| 2025-05-14 | 79.570 | 79.780 | 78.450 | 79.520 | 79.520 | 3,067,943 |
| 2025-05-13 | 80.530 | 80.550 | 78.300 | 79.570 | 79.570 | 4,388,728 |
| 2025-05-12 | 79.000 | 79.600 | 78.090 | 78.950 | 78.950 | 4,218,432 |
| 2025-05-09 | 79.610 | 79.990 | 78.350 | 78.450 | 78.450 | 4,469,249 |
| 2025-05-08 | 77.300 | 80.100 | 76.880 | 80.040 | 80.040 | 5,752,114 |
| 2025-05-07 | 80.000 | 80.500 | 76.890 | 77.480 | 77.480 | 5,657,600 |
| 2025-05-06 | 76.000 | 77.840 | 75.100 | 77.540 | 77.540 | 7,681,455 |
| 2025-04-30 | 75.870 | 76.200 | 74.320 | 74.920 | 74.920 | 7,518,716 |
| 2025-04-29 | 75.000 | 77.580 | 71.780 | 75.870 | 75.870 | 19,750,545 |
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.