Shenzhen Transsion Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 91.600 | 96.360 | 91.580 | 94.010 | 94.010 | 14,549,924 |
| 2024-10-29 | 87.980 | 94.940 | 87.050 | 92.800 | 92.800 | 20,328,740 |
| 2024-10-28 | 90.350 | 90.980 | 88.660 | 89.530 | 89.530 | 8,707,740 |
| 2024-10-25 | 91.650 | 92.260 | 89.500 | 90.300 | 90.300 | 9,636,022 |
| 2024-10-24 | 92.250 | 92.450 | 90.700 | 91.450 | 91.450 | 7,822,922 |
| 2024-10-23 | 93.470 | 94.880 | 92.170 | 92.470 | 92.470 | 8,777,407 |
| 2024-10-22 | 94.980 | 95.410 | 92.060 | 93.150 | 93.150 | 10,363,011 |
| 2024-10-21 | 94.500 | 97.500 | 92.110 | 94.500 | 94.500 | 17,904,788 |
| 2024-10-18 | 90.390 | 99.000 | 89.430 | 95.590 | 95.590 | 18,815,420 |
| 2024-10-17 | 90.000 | 93.380 | 90.000 | 90.430 | 90.430 | 10,289,540 |
| 2024-10-16 | 94.590 | 94.590 | 90.020 | 90.350 | 90.350 | 15,968,561 |
| 2024-10-15 | 99.000 | 100.62 | 97.000 | 97.540 | 97.540 | 11,435,220 |
| 2024-10-14 | 102.00 | 103.56 | 98.100 | 102.19 | 102.19 | 10,018,765 |
| 2024-10-11 | 104.82 | 104.82 | 99.200 | 101.15 | 101.15 | 11,069,854 |
| 2024-10-10 | 104.98 | 106.66 | 100.01 | 104.82 | 104.82 | 17,688,203 |
| 2024-10-09 | 114.99 | 118.80 | 100.11 | 100.40 | 100.40 | 24,231,108 |
| 2024-10-08 | 129.50 | 129.51 | 112.00 | 118.80 | 118.80 | 23,340,801 |
| 2024-09-30 | 97.960 | 108.85 | 95.000 | 107.93 | 107.93 | 16,236,648 |
| 2024-09-27 | 88.370 | 93.660 | 87.010 | 93.230 | 93.230 | 5,894,523 |
| 2024-09-26 | 88.110 | 88.280 | 85.360 | 88.080 | 88.080 | 10,460,002 |
| 2024-09-25 | 87.800 | 89.920 | 87.010 | 88.800 | 88.800 | 9,085,844 |
| 2024-09-24 | 88.000 | 91.790 | 84.070 | 89.200 | 89.200 | 12,793,987 |
| 2024-09-23 | 86.220 | 89.500 | 84.730 | 89.100 | 89.100 | 10,839,735 |
| 2024-09-20 | 80.570 | 84.470 | 79.810 | 84.430 | 84.430 | 9,082,571 |
| 2024-09-19 | 79.500 | 82.350 | 78.730 | 79.650 | 79.650 | 6,324,955 |
| 2024-09-18 | 78.000 | 80.100 | 77.110 | 79.500 | 79.500 | 6,775,695 |
| 2024-09-13 | 77.940 | 79.780 | 75.160 | 76.280 | 76.280 | 8,470,048 |
| 2024-09-12 | 80.650 | 81.380 | 77.600 | 77.700 | 77.700 | 7,446,009 |
| 2024-09-11 | 77.000 | 81.520 | 76.200 | 80.790 | 80.790 | 8,008,137 |
| 2024-09-10 | 77.520 | 77.650 | 74.900 | 76.740 | 76.740 | 6,589,999 |
| 2024-09-09 | 76.000 | 78.000 | 74.200 | 77.050 | 77.050 | 12,941,605 |
| 2024-09-06 | 82.170 | 82.360 | 80.880 | 81.100 | 81.100 | 3,938,520 |
| 2024-09-05 | 78.760 | 82.980 | 77.900 | 82.170 | 82.170 | 8,226,379 |
| 2024-09-04 | 76.010 | 80.000 | 74.740 | 78.630 | 78.630 | 7,693,607 |
| 2024-09-03 | 76.860 | 77.350 | 75.120 | 76.850 | 76.850 | 6,866,637 |
| 2024-09-02 | 80.000 | 81.050 | 76.800 | 76.890 | 76.890 | 8,068,133 |
| 2024-08-30 | 79.890 | 81.780 | 79.180 | 80.000 | 80.000 | 8,860,514 |
| 2024-08-29 | 78.840 | 81.000 | 77.020 | 80.060 | 80.060 | 5,669,739 |
| 2024-08-28 | 83.570 | 83.570 | 77.710 | 79.260 | 79.260 | 10,605,819 |
| 2024-08-27 | 85.050 | 85.500 | 83.520 | 83.880 | 83.880 | 4,183,945 |
| 2024-08-26 | 85.280 | 85.960 | 83.000 | 85.470 | 85.470 | 5,079,119 |
| 2024-08-23 | 81.690 | 85.280 | 81.320 | 84.850 | 84.850 | 6,232,674 |
| 2024-08-22 | 82.850 | 85.550 | 81.700 | 82.300 | 82.300 | 7,583,626 |
| 2024-08-21 | 79.750 | 83.980 | 78.500 | 82.480 | 82.480 | 7,943,016 |
| 2024-08-20 | 77.730 | 80.300 | 77.730 | 79.880 | 79.880 | 5,891,196 |
| 2024-08-19 | 76.610 | 79.790 | 76.570 | 77.570 | 77.570 | 4,695,358 |
| 2024-08-16 | 74.420 | 77.760 | 74.190 | 77.540 | 77.540 | 6,094,206 |
| 2024-08-15 | 75.000 | 76.500 | 73.700 | 74.510 | 74.510 | 4,147,313 |
| 2024-08-14 | 76.850 | 77.220 | 74.660 | 75.140 | 75.140 | 3,318,745 |
| 2024-08-13 | 76.740 | 78.340 | 76.080 | 76.990 | 76.990 | 3,577,804 |
| 2024-08-12 | 73.530 | 78.370 | 73.500 | 77.170 | 77.170 | 6,799,350 |
| 2024-08-09 | 74.630 | 75.500 | 73.740 | 73.840 | 73.840 | 2,476,502 |
| 2024-08-08 | 74.500 | 75.260 | 73.580 | 74.290 | 74.290 | 3,023,657 |
| 2024-08-07 | 74.690 | 75.400 | 73.700 | 74.300 | 74.300 | 2,930,216 |
| 2024-08-06 | 76.390 | 77.200 | 73.790 | 74.800 | 74.800 | 3,930,062 |
| 2024-08-05 | 74.900 | 77.330 | 74.700 | 75.300 | 75.300 | 5,485,863 |
| 2024-08-02 | 77.770 | 78.860 | 75.830 | 75.940 | 75.940 | 5,087,040 |
| 2024-08-01 | 80.670 | 81.380 | 77.620 | 77.620 | 77.620 | 6,364,246 |
| 2024-07-31 | 76.590 | 81.010 | 75.800 | 80.860 | 80.860 | 7,274,107 |
| 2024-07-30 | 78.700 | 78.760 | 75.700 | 76.710 | 76.710 | 5,262,123 |
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.