Shenzhen Transsion Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.110	59.450	55.010	59.110	59.110	22,036,080
2026-10-22	55.960	55.970	53.760	55.140	55.140	15,422,922
2026-10-21	55.850	56.190	55.040	55.520	55.520	17,606,113
2026-10-20	51.000	56.590	50.500	56.200	56.200	24,374,673
2026-10-19	48.180	52.730	47.600	50.850	50.850	13,896,948
2026-10-16	48.800	49.290	47.370	48.120	48.120	7,836,052
2026-10-15	47.300	48.770	46.900	48.200	48.200	10,522,521
2026-10-14	48.640	49.070	47.930	48.290	48.290	6,626,250
2026-10-13	48.870	49.270	47.970	48.940	48.940	11,404,504
2026-10-12	48.690	50.250	48.640	49.360	49.360	12,592,088
2026-10-09	46.000	49.490	45.510	48.950	48.950	19,022,495
2026-10-08	53.300	53.300	45.260	46.100	46.100	27,560,833
2026-09-30	53.150	54.650	52.900	53.800	53.800	6,038,757
2026-09-29	53.960	54.280	53.480	53.490	53.490	5,518,461
2026-09-28	54.900	55.200	53.540	53.720	53.720	8,987,810
2026-09-24	55.500	55.980	54.600	54.920	54.920	5,949,449
2026-09-23	56.600	56.700	54.900	55.650	55.650	8,254,886
2026-09-22	54.200	57.170	54.200	56.800	56.800	17,037,708
2026-09-21	53.000	55.100	52.700	54.450	54.450	11,600,489
2026-09-18	52.800	53.280	52.390	52.770	52.770	6,668,396
2026-09-17	52.150	52.910	51.810	52.310	52.310	6,472,125
2026-09-16	51.640	52.450	51.060	52.410	52.410	7,061,354
2026-09-15	51.490	52.050	51.200	51.970	51.970	6,191,587
2026-09-14	51.950	52.800	51.680	51.860	51.860	6,179,411
2026-09-11	52.050	52.860	51.110	52.730	52.730	9,452,416
2026-09-10	52.500	53.090	52.280	52.330	52.330	5,643,633
2026-09-09	54.100	54.390	52.710	52.900	52.900	10,186,041
2026-09-08	54.770	54.770	54.070	54.270	54.270	6,042,913
2026-09-07	56.520	56.980	54.680	54.800	54.800	12,141,897
2026-09-04	56.580	57.800	56.510	56.780	56.780	7,408,395
2026-09-03	56.110	57.420	56.080	56.460	56.460	8,457,790
2026-09-02	57.780	58.870	56.080	56.210	56.210	12,210,434
2026-09-01	56.810	59.120	56.810	58.190	58.190	14,911,891
2026-08-31	56.800	57.670	56.100	57.150	57.150	10,947,905
2026-08-28	57.710	57.740	56.710	57.440	56.640	8,175,576
2026-08-27	57.740	57.890	56.800	57.730	56.926	9,701,765
2026-08-26	58.470	59.450	57.810	57.820	57.015	11,077,390
2026-08-25	56.880	59.500	56.600	59.100	58.277	13,235,288
2026-08-24	57.480	58.050	56.500	56.710	55.920	9,490,544
2026-08-21	58.200	58.580	57.330	57.810	57.810	12,840,041
2026-08-20	56.770	59.000	56.490	58.890	58.890	22,105,639
2026-08-19	56.010	57.270	55.270	57.250	57.250	24,395,995
2026-08-18	56.130	56.490	55.580	56.270	56.270	17,317,997
2026-08-17	55.090	55.530	53.900	55.400	55.400	13,767,028
2026-08-14	54.570	55.090	54.200	55.020	55.020	9,024,237
2026-08-13	56.000	56.560	54.520	54.570	54.570	18,592,917
2026-08-12	57.010	57.200	55.360	56.290	56.290	23,170,563
2026-08-11	58.110	58.190	56.820	57.270	57.270	12,532,072
2026-08-10	56.980	58.220	56.230	58.110	58.110	16,083,134
2026-08-07	57.700	58.280	56.400	57.030	57.030	17,593,533
2026-08-06	56.830	58.230	56.600	57.400	57.400	19,789,003
2026-08-05	57.210	58.050	56.800	56.900	56.900	21,705,927
2026-08-04	63.000	63.270	56.990	57.830	57.830	38,091,476
2026-08-03	64.280	65.770	62.900	63.000	63.000	14,893,533
2026-07-31	65.390	65.800	62.880	64.470	64.470	17,663,088
2026-07-30	65.480	66.780	64.180	65.750	65.750	18,948,629
2026-07-29	65.000	67.670	64.950	65.690	65.690	19,661,033
2026-07-28	63.900	66.770	63.110	65.600	65.600	21,577,805
2026-07-27	59.560	63.500	58.770	63.280	63.280	22,069,440
2026-07-24	61.500	62.330	59.800	59.960	59.960	10,752,351

Page 1 of 2 · 120 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.