China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.520	9.750	9.400	9.680	9.576	21,563,740
2024-01-24	9.500	9.750	9.050	9.540	9.438	36,694,584
2024-01-23	8.780	9.090	8.700	9.050	8.953	17,690,634
2024-01-22	9.450	9.450	8.700	8.790	8.696	15,756,679
2024-01-19	9.550	9.620	9.380	9.410	9.309	9,655,728
2024-01-18	9.640	9.750	9.310	9.560	9.457	15,446,200
2024-01-17	9.880	9.940	9.670	9.670	9.566	11,299,283
2024-01-16	9.990	9.990	9.770	9.900	9.794	7,317,409
2024-01-15	9.970	10.100	9.890	9.970	9.863	8,707,490
2024-01-12	10.140	10.140	9.990	9.990	9.883	8,899,144
2024-01-11	10.010	10.260	10.010	10.160	10.051	13,969,300
2024-01-10	10.260	10.260	9.970	9.990	9.883	11,490,669
2024-01-09	10.480	10.530	10.170	10.260	10.150	9,944,542
2024-01-08	10.760	10.760	10.420	10.420	10.308	9,426,443
2024-01-05	10.990	11.030	10.740	10.800	10.684	6,383,000
2024-01-04	11.110	11.110	10.930	10.980	10.862	6,744,718
2024-01-03	11.080	11.200	11.010	11.110	10.991	6,906,628
2024-01-02	11.240	11.290	11.120	11.120	11.001	8,793,314
2023-12-29	10.970	11.240	10.950	11.210	11.090	9,449,903
2023-12-28	10.820	11.050	10.700	10.990	10.872	10,582,113
2023-12-27	10.800	10.930	10.760	10.840	10.724	6,374,500
2023-12-26	11.080	11.100	10.720	10.750	10.635	7,319,102
2023-12-25	11.170	11.280	10.930	10.980	10.862	13,773,445
2023-12-22	11.470	11.480	11.150	11.200	11.080	10,965,215
2023-12-21	11.410	11.610	11.250	11.500	11.377	8,375,800
2023-12-20	11.720	11.790	11.480	11.490	11.367	8,619,522
2023-12-19	11.760	11.830	11.610	11.720	11.594	8,041,400
2023-12-18	11.930	12.050	11.750	11.790	11.664	7,422,433
2023-12-15	12.190	12.240	11.910	11.970	11.842	8,628,274
2023-12-14	12.300	12.420	12.140	12.160	12.030	9,057,386
2023-12-13	12.430	12.500	12.220	12.230	12.099	9,699,859
2023-12-12	12.320	12.430	12.280	12.380	12.247	12,129,358
2023-12-11	12.020	12.340	11.880	12.320	12.188	15,696,989
2023-12-08	12.070	12.200	11.970	12.110	11.980	14,966,401
2023-12-07	11.780	12.150	11.680	12.080	11.950	16,029,875
2023-12-06	11.700	11.910	11.600	11.790	11.664	10,780,208
2023-12-05	12.100	12.120	11.750	11.760	11.634	13,991,550
2023-12-04	12.240	12.320	12.070	12.090	11.960	12,994,134
2023-12-01	12.050	12.320	11.800	12.230	12.099	15,718,799
2023-11-30	12.090	12.250	11.970	12.070	11.941	17,394,901
2023-11-29	12.260	12.350	12.000	12.080	11.950	16,843,622
2023-11-28	12.110	12.300	11.900	12.130	12.000	15,213,686
2023-11-27	11.920	12.370	11.900	12.120	11.990	24,563,760
2023-11-24	12.370	12.410	11.850	11.890	11.763	16,936,800
2023-11-23	11.990	12.450	11.810	12.310	12.178	18,403,573
2023-11-22	12.100	12.290	11.970	11.980	11.852	11,893,800
2023-11-21	12.480	12.480	12.080	12.120	11.990	19,417,842
2023-11-20	12.130	12.750	12.090	12.410	12.277	31,525,430
2023-11-17	11.930	12.220	11.880	12.100	11.970	15,472,570
2023-11-16	12.000	12.120	11.870	11.970	11.842	8,995,968
2023-11-15	12.200	12.230	11.920	12.010	11.881	11,698,958
2023-11-14	11.880	12.090	11.850	12.090	11.960	10,946,000
2023-11-13	11.700	11.940	11.680	11.880	11.753	12,184,636
2023-11-10	11.720	11.760	11.590	11.630	11.505	8,371,661
2023-11-09	11.970	12.050	11.680	11.760	11.634	13,771,368
2023-11-08	11.950	12.100	11.810	11.930	11.802	13,913,165
2023-11-07	11.720	11.910	11.660	11.830	11.703	14,367,920
2023-11-06	11.690	11.790	11.620	11.720	11.594	14,445,861
2023-11-03	11.390	11.720	11.350	11.610	11.486	11,634,608
2023-11-02	11.500	11.590	11.310	11.310	11.189	11,827,234

← NewerPage 12 of 21 · 1,212 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.