China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.200	10.280	9.700	9.810	9.705	21,313,423
2024-04-29	9.530	10.090	9.530	9.980	9.873	27,049,842
2024-04-26	9.040	9.660	9.020	9.510	9.408	44,284,333
2024-04-25	9.650	9.650	9.000	9.060	8.963	49,068,272
2024-04-24	9.730	10.010	9.630	10.000	9.893	13,159,200
2024-04-23	9.820	9.970	9.730	9.730	9.626	10,748,251
2024-04-22	9.800	10.020	9.650	9.810	9.705	12,983,500
2024-04-19	9.900	9.930	9.710	9.880	9.774	14,553,081
2024-04-18	9.750	10.050	9.700	9.900	9.794	20,582,959
2024-04-17	9.530	9.860	9.530	9.790	9.685	17,306,188
2024-04-16	9.850	10.110	9.410	9.460	9.359	20,844,532
2024-04-15	9.820	10.100	9.760	9.960	9.853	17,271,484
2024-04-12	9.880	9.970	9.740	9.800	9.695	11,263,740
2024-04-11	9.670	10.040	9.600	9.870	9.764	15,018,302
2024-04-10	9.960	10.050	9.600	9.700	9.596	13,731,538
2024-04-09	10.130	10.170	9.870	9.980	9.873	14,738,546
2024-04-08	10.200	10.440	9.980	10.060	9.952	17,740,945
2024-04-03	10.380	10.420	10.090	10.160	10.051	16,580,500
2024-04-02	10.740	10.740	10.350	10.450	10.338	18,792,944
2024-04-01	10.460	10.780	10.460	10.760	10.645	25,164,999
2024-03-29	10.600	10.650	10.250	10.530	10.417	15,275,504
2024-03-28	10.260	10.720	10.020	10.640	10.526	41,221,057
2024-03-27	10.360	11.160	9.950	10.190	10.081	36,173,488
2024-03-26	10.600	10.730	10.250	10.370	10.259	16,253,778
2024-03-25	11.180	11.220	10.610	10.620	10.506	21,496,799
2024-03-22	10.880	11.140	10.710	11.030	10.912	23,158,730
2024-03-21	11.030	11.120	10.820	10.880	10.763	20,605,001
2024-03-20	10.820	11.200	10.770	11.060	10.941	28,212,220
2024-03-19	10.660	11.050	10.530	10.810	10.694	33,263,557
2024-03-18	10.500	10.650	10.410	10.650	10.536	17,923,622
2024-03-15	10.280	10.500	10.200	10.480	10.368	12,643,969
2024-03-14	10.410	10.500	10.180	10.330	10.219	14,304,819
2024-03-13	10.300	10.550	10.250	10.420	10.308	14,619,600
2024-03-12	10.260	10.360	10.180	10.300	10.190	13,413,002
2024-03-11	10.210	10.260	10.100	10.250	10.140	11,730,345
2024-03-08	10.080	10.240	10.000	10.210	10.101	9,758,000
2024-03-07	10.300	10.440	10.020	10.030	9.922	13,192,802
2024-03-06	10.280	10.420	10.140	10.270	10.160	14,739,222
2024-03-05	10.410	10.530	10.250	10.350	10.239	16,240,648
2024-03-04	10.730	10.730	10.320	10.490	10.378	16,375,101
2024-03-01	10.440	10.650	10.360	10.650	10.536	20,640,988
2024-02-29	9.940	10.420	9.910	10.410	10.298	23,470,149
2024-02-28	10.430	10.640	9.890	9.900	9.794	26,046,839
2024-02-27	9.880	10.420	9.830	10.420	10.308	21,126,119
2024-02-26	10.000	10.150	9.900	9.980	9.873	19,431,659
2024-02-23	9.920	10.060	9.710	10.030	9.922	18,502,884
2024-02-22	9.820	9.950	9.700	9.880	9.774	16,282,978
2024-02-21	9.630	10.000	9.500	9.700	9.596	18,630,205
2024-02-20	9.590	9.720	9.490	9.680	9.576	16,173,707
2024-02-19	9.790	9.790	9.470	9.730	9.626	25,792,899
2024-02-08	9.600	10.250	9.520	9.590	9.487	35,623,328
2024-02-07	8.480	9.340	8.440	9.340	9.240	31,842,472
2024-02-06	7.690	8.500	7.600	8.490	8.399	27,694,995
2024-02-05	8.250	8.300	7.480	7.730	7.647	23,663,509
2024-02-02	8.720	8.850	7.960	8.270	8.181	20,804,067
2024-02-01	8.800	9.000	8.590	8.690	8.597	17,351,315
2024-01-31	9.220	9.300	8.800	8.800	8.706	17,487,339
2024-01-30	9.420	9.590	9.260	9.300	9.200	13,184,550
2024-01-29	9.710	9.830	9.460	9.470	9.368	14,928,091
2024-01-26	9.680	9.850	9.640	9.670	9.566	15,267,863

← NewerPage 11 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.