Shenzhen Transsion Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 98.000 | 98.100 | 94.000 | 94.790 | 94.790 | 7,167,623 |
| 2025-01-22 | 98.500 | 99.310 | 96.510 | 97.830 | 97.830 | 4,170,592 |
| 2025-01-21 | 97.890 | 98.580 | 95.410 | 98.300 | 98.300 | 7,697,393 |
| 2025-01-20 | 95.300 | 98.940 | 93.940 | 97.210 | 97.210 | 9,174,162 |
| 2025-01-17 | 91.370 | 97.680 | 91.000 | 95.380 | 95.380 | 8,059,166 |
| 2025-01-16 | 90.900 | 92.970 | 89.900 | 91.800 | 91.800 | 4,243,451 |
| 2025-01-15 | 92.740 | 93.500 | 90.200 | 90.310 | 90.310 | 4,382,862 |
| 2025-01-14 | 88.630 | 93.180 | 87.300 | 92.970 | 92.970 | 6,756,063 |
| 2025-01-13 | 87.900 | 89.480 | 87.190 | 88.310 | 88.310 | 3,683,504 |
| 2025-01-10 | 88.550 | 90.300 | 86.000 | 87.900 | 87.900 | 5,496,981 |
| 2025-01-09 | 87.680 | 90.440 | 87.370 | 88.350 | 88.350 | 4,371,982 |
| 2025-01-08 | 87.930 | 89.130 | 86.000 | 87.490 | 87.490 | 5,391,469 |
| 2025-01-07 | 87.510 | 90.190 | 86.530 | 88.560 | 88.560 | 5,932,214 |
| 2025-01-06 | 89.400 | 90.500 | 86.010 | 86.670 | 86.670 | 7,343,399 |
| 2025-01-03 | 92.500 | 93.880 | 89.390 | 90.190 | 90.190 | 6,642,766 |
| 2025-01-02 | 94.960 | 97.930 | 92.520 | 93.020 | 93.020 | 7,156,565 |
| 2024-12-31 | 95.210 | 96.870 | 94.820 | 95.000 | 95.000 | 7,080,166 |
| 2024-12-30 | 92.960 | 96.170 | 92.900 | 95.560 | 95.560 | 7,840,868 |
| 2024-12-27 | 96.550 | 96.600 | 92.720 | 93.340 | 93.340 | 8,074,907 |
| 2024-12-26 | 94.500 | 98.000 | 93.100 | 96.550 | 96.550 | 9,977,716 |
| 2024-12-25 | 92.690 | 95.120 | 91.730 | 94.400 | 94.400 | 6,071,172 |
| 2024-12-24 | 91.820 | 94.700 | 91.500 | 92.700 | 92.700 | 5,378,113 |
| 2024-12-23 | 93.930 | 94.380 | 90.840 | 92.110 | 92.110 | 7,972,218 |
| 2024-12-20 | 95.360 | 95.430 | 93.330 | 94.010 | 94.010 | 8,059,670 |
| 2024-12-19 | 90.220 | 95.940 | 89.500 | 95.490 | 95.490 | 10,883,274 |
| 2024-12-18 | 91.230 | 92.360 | 90.200 | 90.760 | 90.760 | 4,699,618 |
| 2024-12-17 | 90.050 | 91.700 | 89.330 | 90.700 | 90.700 | 4,841,600 |
| 2024-12-16 | 93.000 | 93.660 | 89.210 | 89.970 | 89.970 | 6,945,441 |
| 2024-12-13 | 93.590 | 95.150 | 92.050 | 93.240 | 93.240 | 8,301,751 |
| 2024-12-12 | 95.200 | 96.330 | 93.000 | 93.900 | 93.900 | 7,378,161 |
| 2024-12-11 | 93.800 | 96.770 | 92.680 | 95.060 | 95.060 | 6,771,962 |
| 2024-12-10 | 100.99 | 100.99 | 93.690 | 94.010 | 94.010 | 9,421,636 |
| 2024-12-09 | 94.000 | 98.000 | 93.710 | 96.530 | 96.530 | 8,962,267 |
| 2024-12-06 | 90.630 | 95.540 | 90.560 | 94.650 | 94.650 | 8,328,790 |
| 2024-12-05 | 92.030 | 93.130 | 90.160 | 90.630 | 90.630 | 5,866,820 |
| 2024-12-04 | 92.850 | 94.440 | 91.620 | 92.030 | 92.030 | 5,313,395 |
| 2024-12-03 | 95.000 | 95.790 | 91.580 | 92.630 | 92.630 | 7,984,041 |
| 2024-12-02 | 93.130 | 96.900 | 92.900 | 95.400 | 95.400 | 12,119,173 |
| 2024-11-29 | 84.990 | 96.340 | 84.800 | 94.720 | 94.720 | 21,661,170 |
| 2024-11-28 | 84.380 | 86.760 | 83.380 | 85.050 | 85.050 | 9,108,233 |
| 2024-11-27 | 83.790 | 84.410 | 82.540 | 84.350 | 84.350 | 8,199,823 |
| 2024-11-26 | 84.670 | 85.930 | 83.830 | 84.180 | 84.180 | 5,543,912 |
| 2024-11-25 | 88.250 | 88.870 | 83.580 | 85.100 | 85.100 | 11,764,998 |
| 2024-11-22 | 90.160 | 92.770 | 88.060 | 88.180 | 88.180 | 8,617,076 |
| 2024-11-21 | 91.670 | 92.170 | 90.160 | 90.160 | 90.160 | 7,998,444 |
| 2024-11-20 | 94.250 | 94.970 | 91.100 | 93.320 | 93.320 | 12,259,867 |
| 2024-11-19 | 93.260 | 95.280 | 92.300 | 95.200 | 95.200 | 8,907,766 |
| 2024-11-18 | 95.210 | 96.160 | 91.040 | 91.630 | 91.630 | 7,905,972 |
| 2024-11-15 | 92.990 | 97.680 | 92.080 | 94.620 | 94.620 | 12,575,586 |
| 2024-11-14 | 98.430 | 98.600 | 93.330 | 93.520 | 93.520 | 8,833,861 |
| 2024-11-13 | 97.620 | 98.880 | 96.060 | 98.340 | 98.340 | 8,952,777 |
| 2024-11-12 | 100.05 | 101.99 | 97.120 | 98.010 | 98.010 | 10,407,848 |
| 2024-11-11 | 100.99 | 101.80 | 98.290 | 100.02 | 100.02 | 13,368,676 |
| 2024-11-08 | 104.01 | 104.70 | 99.150 | 102.39 | 102.39 | 15,988,174 |
| 2024-11-07 | 96.240 | 103.77 | 94.840 | 102.99 | 102.99 | 13,004,035 |
| 2024-11-06 | 98.080 | 100.38 | 97.000 | 97.150 | 97.150 | 10,997,006 |
| 2024-11-05 | 95.060 | 100.00 | 93.600 | 98.210 | 98.210 | 13,602,514 |
| 2024-11-04 | 94.060 | 98.380 | 92.610 | 96.000 | 96.000 | 9,654,529 |
| 2024-11-01 | 94.500 | 95.490 | 92.800 | 93.020 | 93.020 | 7,725,777 |
| 2024-10-31 | 95.040 | 95.980 | 91.560 | 95.500 | 95.500 | 13,235,744 |
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.