Shenzhen Transsion Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 83.350 | 83.690 | 81.180 | 81.660 | 81.660 | 3,602,235 |
| 2025-04-25 | 82.000 | 84.880 | 81.780 | 83.650 | 83.650 | 5,700,600 |
| 2025-04-24 | 81.800 | 83.170 | 80.480 | 81.930 | 81.930 | 4,735,280 |
| 2025-04-23 | 82.000 | 83.190 | 80.810 | 81.410 | 81.410 | 5,721,416 |
| 2025-04-22 | 82.920 | 82.990 | 81.400 | 81.430 | 81.430 | 4,154,242 |
| 2025-04-21 | 83.680 | 83.960 | 82.270 | 83.000 | 83.000 | 4,168,309 |
| 2025-04-18 | 83.800 | 84.090 | 82.970 | 83.680 | 83.680 | 3,122,320 |
| 2025-04-17 | 83.500 | 85.290 | 83.400 | 84.380 | 84.380 | 4,443,695 |
| 2025-04-16 | 83.750 | 84.940 | 81.920 | 84.940 | 84.940 | 5,328,038 |
| 2025-04-15 | 86.300 | 86.900 | 83.310 | 83.640 | 83.640 | 7,243,888 |
| 2025-04-14 | 88.000 | 88.560 | 85.850 | 87.040 | 87.040 | 6,176,192 |
| 2025-04-11 | 88.000 | 88.310 | 85.850 | 86.900 | 86.900 | 6,860,614 |
| 2025-04-10 | 89.280 | 89.600 | 86.970 | 88.990 | 88.990 | 7,018,095 |
| 2025-04-09 | 83.190 | 87.280 | 82.500 | 87.180 | 87.180 | 9,742,536 |
| 2025-04-08 | 81.020 | 84.500 | 80.000 | 84.490 | 84.490 | 11,020,269 |
| 2025-04-07 | 80.010 | 86.160 | 75.200 | 81.020 | 81.020 | 14,113,814 |
| 2025-04-03 | 87.010 | 89.280 | 86.320 | 88.960 | 88.960 | 6,073,970 |
| 2025-04-02 | 87.490 | 88.500 | 86.720 | 87.730 | 87.730 | 6,166,171 |
| 2025-04-01 | 90.610 | 90.940 | 87.000 | 87.410 | 87.410 | 8,666,456 |
| 2025-03-31 | 90.980 | 91.710 | 89.120 | 90.650 | 90.650 | 4,765,345 |
| 2025-03-28 | 92.160 | 92.700 | 91.240 | 91.600 | 91.600 | 3,324,163 |
| 2025-03-27 | 91.400 | 92.460 | 90.110 | 92.090 | 92.090 | 4,299,608 |
| 2025-03-26 | 91.750 | 92.400 | 91.420 | 91.500 | 91.500 | 3,083,346 |
| 2025-03-25 | 93.450 | 93.540 | 90.950 | 91.800 | 91.800 | 4,508,808 |
| 2025-03-24 | 93.300 | 94.500 | 91.920 | 93.470 | 93.470 | 4,179,433 |
| 2025-03-21 | 94.530 | 94.990 | 92.720 | 93.290 | 93.290 | 5,054,371 |
| 2025-03-20 | 96.000 | 96.600 | 94.500 | 94.500 | 94.500 | 6,260,697 |
| 2025-03-19 | 96.730 | 97.090 | 95.300 | 96.280 | 96.280 | 5,294,100 |
| 2025-03-18 | 96.720 | 97.880 | 96.330 | 97.350 | 97.350 | 5,123,677 |
| 2025-03-17 | 98.680 | 99.490 | 96.210 | 97.350 | 97.350 | 7,100,686 |
| 2025-03-14 | 97.630 | 99.300 | 97.010 | 98.680 | 98.680 | 6,624,708 |
| 2025-03-13 | 98.250 | 100.30 | 97.370 | 97.850 | 97.850 | 6,197,486 |
| 2025-03-12 | 98.470 | 98.930 | 96.600 | 98.300 | 98.300 | 5,594,427 |
| 2025-03-11 | 100.30 | 100.30 | 97.380 | 98.470 | 98.470 | 7,768,345 |
| 2025-03-10 | 102.77 | 102.77 | 99.810 | 101.22 | 101.22 | 7,723,418 |
| 2025-03-07 | 98.700 | 104.14 | 98.200 | 103.58 | 103.58 | 15,702,395 |
| 2025-03-06 | 95.690 | 100.80 | 93.810 | 98.680 | 98.680 | 14,032,031 |
| 2025-03-05 | 96.900 | 96.990 | 94.580 | 95.120 | 95.120 | 6,105,505 |
| 2025-03-04 | 94.650 | 97.370 | 94.180 | 96.830 | 96.830 | 9,480,781 |
| 2025-03-03 | 92.690 | 95.640 | 92.160 | 94.650 | 94.650 | 9,077,239 |
| 2025-02-28 | 93.800 | 95.000 | 92.330 | 92.690 | 92.690 | 8,376,370 |
| 2025-02-27 | 97.510 | 98.490 | 93.790 | 94.460 | 94.460 | 11,834,262 |
| 2025-02-26 | 99.500 | 102.16 | 97.100 | 97.710 | 97.710 | 13,270,976 |
| 2025-02-25 | 97.800 | 99.570 | 96.210 | 97.970 | 97.970 | 7,021,208 |
| 2025-02-24 | 99.940 | 100.80 | 98.050 | 99.390 | 99.390 | 6,977,645 |
| 2025-02-21 | 97.710 | 101.00 | 97.300 | 100.51 | 100.51 | 11,978,836 |
| 2025-02-20 | 96.940 | 98.460 | 95.440 | 97.500 | 97.500 | 5,976,678 |
| 2025-02-19 | 98.300 | 99.390 | 96.000 | 96.930 | 96.930 | 11,926,734 |
| 2025-02-18 | 101.95 | 101.95 | 98.370 | 98.800 | 98.800 | 7,205,546 |
| 2025-02-17 | 102.00 | 105.48 | 101.40 | 102.05 | 102.05 | 10,336,133 |
| 2025-02-14 | 100.55 | 101.90 | 99.800 | 101.07 | 101.07 | 5,624,767 |
| 2025-02-13 | 104.09 | 106.22 | 100.01 | 100.55 | 100.55 | 8,263,495 |
| 2025-02-12 | 103.32 | 104.81 | 100.74 | 104.79 | 104.79 | 7,848,118 |
| 2025-02-11 | 106.55 | 107.66 | 102.70 | 103.01 | 103.01 | 9,958,569 |
| 2025-02-10 | 106.02 | 108.01 | 104.50 | 107.07 | 107.07 | 10,247,920 |
| 2025-02-07 | 107.79 | 111.68 | 105.50 | 106.99 | 106.99 | 10,388,634 |
| 2025-02-06 | 106.00 | 113.51 | 105.40 | 108.40 | 108.40 | 11,990,407 |
| 2025-02-05 | 104.45 | 108.15 | 101.26 | 107.51 | 107.51 | 15,514,062 |
| 2025-01-27 | 99.100 | 101.90 | 98.500 | 100.39 | 100.39 | 6,643,873 |
| 2025-01-24 | 94.980 | 99.150 | 94.380 | 99.100 | 99.100 | 7,259,586 |
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.