China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.530	11.700	11.500	11.510	11.387	10,126,292
2023-10-31	11.860	11.920	11.510	11.530	11.406	12,213,194
2023-10-30	11.500	11.920	11.440	11.850	11.723	18,261,147
2023-10-27	11.220	11.800	11.170	11.510	11.387	19,522,433
2023-10-26	11.010	11.230	10.910	11.210	11.090	12,774,898
2023-10-25	10.860	11.210	10.830	10.970	10.852	10,996,351
2023-10-24	10.790	10.960	10.700	10.770	10.655	8,414,012
2023-10-23	11.120	11.130	10.660	10.710	10.595	10,908,159
2023-10-20	11.380	11.530	11.080	11.130	11.011	10,319,946
2023-10-19	11.550	11.780	11.400	11.400	11.278	9,620,577
2023-10-18	11.690	11.710	11.430	11.630	11.505	9,255,147
2023-10-17	11.740	11.840	11.580	11.740	11.614	7,064,565
2023-10-16	11.880	11.980	11.620	11.740	11.614	12,695,945
2023-10-13	12.120	12.180	11.890	11.940	11.812	9,873,900
2023-10-12	12.320	12.360	12.120	12.180	12.049	12,224,442
2023-10-11	12.130	12.470	11.980	12.320	12.188	22,227,435
2023-10-10	12.010	12.520	11.920	12.300	12.168	20,925,870
2023-10-09	11.930	12.080	11.880	12.030	11.901	9,876,651
2023-09-28	11.840	11.990	11.810	11.940	11.812	6,323,100
2023-09-27	11.880	11.950	11.800	11.800	11.673	7,285,841
2023-09-26	11.820	12.130	11.790	11.900	11.772	9,226,037
2023-09-25	12.020	12.020	11.750	11.820	11.693	10,236,057
2023-09-22	11.700	12.030	11.650	12.020	11.891	9,607,896
2023-09-21	11.730	11.850	11.630	11.710	11.584	5,996,303
2023-09-20	11.800	11.940	11.680	11.710	11.584	6,982,945
2023-09-19	12.110	12.110	11.740	11.800	11.673	8,931,581
2023-09-18	11.960	12.260	11.910	12.130	12.000	8,592,261
2023-09-15	12.110	12.160	11.950	12.030	11.901	7,799,713
2023-09-14	12.270	12.340	11.970	12.100	11.970	10,349,869
2023-09-13	12.800	12.840	12.200	12.290	12.158	13,512,500
2023-09-12	13.000	13.050	12.730	12.850	12.712	10,158,978
2023-09-11	12.520	12.930	12.430	12.820	12.683	13,002,283
2023-09-08	12.370	12.590	12.310	12.430	12.297	5,620,097
2023-09-07	12.550	12.680	12.430	12.460	12.326	6,959,893
2023-09-06	12.500	12.720	12.340	12.650	12.514	9,116,800
2023-09-05	12.620	12.700	12.480	12.510	12.376	7,262,754
2023-09-04	12.550	12.650	12.440	12.640	12.504	8,146,500
2023-09-01	12.710	12.820	12.440	12.480	12.346	7,969,677
2023-08-31	12.720	12.870	12.650	12.730	12.593	7,790,500
2023-08-30	12.510	12.950	12.490	12.810	12.673	13,784,974
2023-08-29	11.850	12.600	11.850	12.510	12.376	16,570,455
2023-08-28	12.330	12.420	11.870	11.900	11.772	12,477,725
2023-08-25	12.010	12.060	11.670	11.760	11.634	11,941,899
2023-08-24	12.290	12.330	12.090	12.100	11.970	11,328,200
2023-08-23	12.520	12.690	12.130	12.180	12.049	17,903,925
2023-08-22	12.370	12.650	12.210	12.610	12.475	12,046,823
2023-08-21	12.210	12.640	12.200	12.280	12.148	8,983,631
2023-08-18	12.590	12.790	12.250	12.270	12.138	8,532,100
2023-08-17	12.290	12.740	12.200	12.660	12.524	11,242,807
2023-08-16	12.570	12.670	12.290	12.340	12.208	10,558,745
2023-08-15	12.840	12.930	12.530	12.630	12.495	7,804,881
2023-08-14	12.560	12.850	12.460	12.850	12.712	8,715,407
2023-08-11	12.840	13.050	12.620	12.650	12.514	10,643,338
2023-08-10	12.890	13.030	12.760	12.860	12.722	11,173,219
2023-08-09	13.130	13.280	12.840	12.900	12.762	9,953,400
2023-08-08	13.280	13.340	13.110	13.160	13.019	8,683,900
2023-08-07	13.300	13.360	13.160	13.230	13.088	10,460,796
2023-08-04	12.850	13.340	12.850	13.300	13.157	24,363,855
2023-08-03	12.870	13.050	12.760	12.810	12.673	9,967,117
2023-08-02	12.750	13.020	12.720	12.910	12.772	10,745,603

← NewerPage 13 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.