China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.010	13.080	12.780	12.830	12.692	13,801,061
2023-07-31	12.870	13.180	12.800	13.050	12.910	10,920,327
2023-07-28	12.750	12.990	12.550	12.920	12.781	9,881,171
2023-07-27	13.210	13.260	12.750	12.800	12.663	10,341,343
2023-07-26	13.150	13.210	12.850	12.920	12.781	10,601,353
2023-07-25	13.160	13.320	12.980	13.230	13.088	11,821,866
2023-07-24	12.780	13.330	12.720	12.950	12.811	13,195,091
2023-07-21	12.890	12.930	12.700	12.710	12.574	9,841,313
2023-07-20	13.270	13.330	12.900	12.930	12.791	14,960,036
2023-07-19	13.310	13.480	13.210	13.310	13.167	13,166,401
2023-07-18	14.080	14.100	13.220	13.280	13.138	30,438,499
2023-07-17	13.700	14.350	13.620	13.980	13.830	38,078,574
2023-07-14	13.430	13.760	13.330	13.480	13.335	15,051,241
2023-07-13	13.440	13.610	13.020	13.450	13.306	23,536,888
2023-07-12	13.860	14.140	13.430	13.430	13.286	27,681,726
2023-07-11	14.020	14.050	13.550	13.860	13.711	31,063,318
2023-07-10	13.780	14.480	13.450	14.050	13.899	37,379,702
2023-07-07	13.900	13.940	13.180	13.540	13.395	18,283,598
2023-07-06	14.210	14.550	13.910	13.970	13.820	20,764,686
2023-07-05	14.310	14.590	14.010	14.030	13.880	30,820,612
2023-07-04	13.310	14.450	13.190	14.280	14.127	31,561,177
2023-07-03	13.640	13.790	13.130	13.330	13.187	12,843,304
2023-06-30	13.160	13.860	13.050	13.640	13.494	15,806,433
2023-06-29	12.850	13.300	12.840	13.220	13.078	14,620,600
2023-06-28	13.300	13.400	12.660	12.940	12.801	20,402,287
2023-06-27	13.100	13.490	12.940	13.300	13.157	17,930,060
2023-06-26	13.850	13.910	12.970	13.020	12.880	28,684,090
2023-06-21	14.180	14.260	13.850	13.950	13.800	15,067,116
2023-06-20	14.210	14.370	14.100	14.260	14.107	13,347,031
2023-06-19	14.080	14.500	14.060	14.300	14.147	23,136,960
2023-06-16	13.830	14.200	13.670	14.060	13.909	18,657,400
2023-06-15	14.140	14.260	13.770	13.860	13.711	17,763,853
2023-06-14	14.210	14.300	14.020	14.170	14.018	14,967,649
2023-06-13	13.890	14.410	13.700	14.250	14.097	26,581,392
2023-06-12	13.680	14.360	13.650	14.060	13.909	32,449,638
2023-06-09	13.430	13.870	13.300	13.680	13.533	18,801,797
2023-06-08	13.650	13.750	13.180	13.410	13.266	14,378,291
2023-06-07	13.320	13.920	13.300	13.690	13.543	17,950,419
2023-06-06	13.800	13.860	13.260	13.360	13.217	19,720,635
2023-06-05	13.460	13.850	13.450	13.800	13.652	20,678,046
2023-06-02	13.560	13.620	13.380	13.450	13.306	17,343,118
2023-06-01	13.230	13.850	13.170	13.560	13.415	24,119,541
2023-05-31	13.100	13.430	13.010	13.390	13.246	26,937,601
2023-05-30	12.440	13.180	12.290	13.140	12.999	36,305,619
2023-05-29	12.500	12.750	12.260	12.540	12.406	32,088,361
2023-05-26	11.750	12.360	11.670	12.310	12.178	22,319,826
2023-05-25	11.880	11.970	11.490	11.680	11.555	20,098,583
2023-05-24	11.760	11.980	11.730	11.850	11.723	14,086,875
2023-05-23	12.130	12.160	11.900	11.900	11.772	9,482,514
2023-05-22	12.130	12.250	11.870	12.120	11.990	14,367,011
2023-05-19	12.290	12.400	12.110	12.200	12.069	14,101,889
2023-05-18	11.790	12.350	11.790	12.320	12.188	26,561,000
2023-05-17	11.740	11.970	11.660	11.740	11.614	16,031,403
2023-05-16	12.290	12.330	11.640	11.690	11.565	38,832,486
2023-05-15	12.800	12.810	11.990	12.350	12.218	26,328,363
2023-05-12	12.980	13.020	12.400	12.720	12.584	37,316,106
2023-05-11	13.590	13.960	12.900	12.960	12.821	41,279,050
2023-05-10	13.660	13.930	13.250	13.470	13.326	38,542,904
2023-05-09	14.200	14.570	13.700	13.840	13.692	41,135,074
2023-05-08	14.460	14.690	14.210	14.360	14.206	27,344,533

← NewerPage 14 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.