China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.310	8.950	8.190	8.720	8.675	53,206,112
2024-07-26	8.170	8.350	8.150	8.310	8.267	25,730,874
2024-07-25	8.120	8.280	8.010	8.240	8.197	30,779,991
2024-07-24	8.550	8.620	8.190	8.230	8.187	53,439,682
2024-07-23	8.750	9.030	8.680	8.690	8.645	42,738,241
2024-07-22	8.810	8.950	8.660	8.800	8.754	30,855,730
2024-07-19	8.800	8.970	8.710	8.840	8.794	27,128,700
2024-07-18	8.880	8.940	8.660	8.830	8.784	40,299,933
2024-07-17	9.310	9.350	9.040	9.040	8.993	51,025,094
2024-07-16	9.140	9.230	9.010	9.150	9.103	36,572,026
2024-07-15	9.160	9.550	9.100	9.140	9.093	52,365,314
2024-07-12	9.050	9.320	8.960	9.230	9.182	60,868,854
2024-07-11	8.940	9.130	8.820	9.050	9.003	80,459,583
2024-07-10	8.300	9.160	8.270	9.120	9.073	104,236,969
2024-07-09	8.180	8.380	7.960	8.330	8.287	50,432,431
2024-07-08	8.810	8.870	8.110	8.170	8.128	69,565,254
2024-07-05	9.330	9.350	8.790	8.910	8.864	90,285,122
2024-07-04	9.010	9.610	9.010	9.510	9.461	131,741,482
2024-07-03	8.880	9.060	8.740	8.740	8.695	42,102,847
2024-07-02	9.030	9.160	8.870	8.890	8.844	36,555,020
2024-07-01	9.210	9.360	8.820	9.120	9.073	42,612,647
2024-06-28	9.140	9.360	9.040	9.070	9.023	42,365,462
2024-06-27	9.430	9.490	9.190	9.210	9.162	40,677,102
2024-06-26	9.220	9.580	8.990	9.520	9.471	56,210,606
2024-06-25	9.650	9.790	9.100	9.170	9.122	61,127,674
2024-06-24	10.000	10.130	9.520	9.560	9.510	61,958,468
2024-06-21	10.130	10.430	9.930	10.030	9.978	77,772,579
2024-06-20	10.500	10.830	10.100	10.130	10.077	112,707,173
2024-06-19	10.180	11.000	9.990	10.660	10.605	143,975,447
2024-06-18	9.240	10.190	9.020	10.010	9.958	122,845,629
2024-06-17	9.300	9.600	9.180	9.260	9.212	64,427,323
2024-06-14	8.770	9.150	8.650	8.980	8.884	39,459,503
2024-06-13	9.140	9.200	8.650	8.810	8.716	49,731,988
2024-06-12	9.050	9.450	8.970	9.190	9.091	34,894,139
2024-06-11	9.000	9.330	8.750	9.110	9.012	27,619,228
2024-06-07	9.460	9.480	9.010	9.130	9.032	26,951,874
2024-06-06	9.800	9.830	9.280	9.310	9.210	42,604,590
2024-06-05	9.800	10.220	9.610	9.840	9.734	62,787,987
2024-06-04	9.520	10.020	9.350	9.800	9.695	69,609,003
2024-06-03	9.320	9.430	9.060	9.120	9.022	46,603,868
2024-05-31	8.630	8.950	8.600	8.870	8.775	9,903,135
2024-05-30	8.550	8.720	8.500	8.660	8.567	9,365,800
2024-05-29	8.730	8.850	8.540	8.630	8.537	11,982,915
2024-05-28	8.950	8.960	8.730	8.760	8.666	8,166,641
2024-05-27	8.870	8.950	8.730	8.940	8.844	8,194,521
2024-05-24	8.910	9.020	8.810	8.810	8.716	9,677,800
2024-05-23	9.210	9.230	8.930	8.950	8.854	14,985,244
2024-05-22	9.200	9.260	9.120	9.230	9.131	7,830,800
2024-05-21	9.210	9.340	9.170	9.240	9.141	13,432,483
2024-05-20	9.140	9.320	9.060	9.210	9.111	13,615,258
2024-05-17	9.080	9.190	9.030	9.160	9.062	10,637,086
2024-05-16	9.130	9.180	9.040	9.070	8.973	10,918,446
2024-05-15	9.220	9.230	9.080	9.080	8.983	10,383,419
2024-05-14	9.180	9.360	9.150	9.220	9.121	10,833,600
2024-05-13	9.300	9.300	9.110	9.170	9.072	12,489,600
2024-05-10	9.520	9.570	9.300	9.360	9.260	11,353,493
2024-05-09	9.490	9.610	9.470	9.520	9.418	12,226,093
2024-05-08	9.940	9.940	9.520	9.530	9.428	17,131,200
2024-05-07	9.980	10.080	9.860	9.940	9.833	18,732,804
2024-05-06	10.250	10.420	10.000	10.030	9.922	30,243,967

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0320 CNY
2026-01-26	0.0200 CNY
2024-06-17	0.0500 CNY
2021-06-11	0.0701 CNY
2020-07-07	0.0700 CNY
2019-05-22	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.