China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.820	14.820	13.700	14.430	14.275	41,117,038
2023-05-04	14.300	14.630	13.570	13.810	13.662	38,932,506
2023-04-28	13.480	14.650	13.260	14.540	14.384	41,019,516
2023-04-27	13.110	13.590	13.020	13.480	13.335	31,366,988
2023-04-26	13.540	13.950	12.600	13.210	13.068	68,586,355
2023-04-25	14.880	14.980	13.800	13.820	13.672	60,587,284
2023-04-24	15.010	15.500	14.660	14.940	14.780	38,458,908
2023-04-21	15.440	16.180	14.980	15.000	14.839	68,908,844
2023-04-20	14.650	15.470	14.220	15.350	15.185	57,935,201
2023-04-19	14.500	15.080	14.350	15.000	14.839	39,146,003
2023-04-18	14.220	14.680	13.930	14.580	14.424	30,598,091
2023-04-17	15.010	15.100	14.090	14.390	14.236	44,066,153
2023-04-14	14.610	15.560	14.430	15.010	14.849	68,075,790
2023-04-13	14.520	15.160	14.130	14.620	14.463	70,152,553
2023-04-12	13.640	15.000	13.590	14.800	14.641	60,127,105
2023-04-11	14.290	14.400	13.500	13.670	13.523	59,058,073
2023-04-10	16.050	16.070	14.230	14.420	14.265	69,126,972
2023-04-07	14.000	14.770	13.710	14.650	14.493	43,029,294
2023-04-06	13.600	14.290	13.500	14.000	13.850	24,603,728
2023-04-04	13.830	14.530	13.730	14.080	13.929	50,823,570
2023-04-03	13.370	13.790	13.120	13.710	13.563	36,516,530
2023-03-31	13.120	13.550	12.920	13.450	13.306	26,770,572
2023-03-30	13.700	13.900	13.010	13.110	12.969	41,941,020
2023-03-29	14.100	14.630	13.530	13.950	13.800	45,898,589
2023-03-28	14.280	14.280	13.590	13.670	13.523	58,554,988
2023-03-27	13.570	15.020	13.310	14.620	14.463	84,001,518
2023-03-24	13.430	13.870	13.370	13.650	13.504	46,130,829
2023-03-23	12.960	13.790	12.820	13.470	13.326	57,240,020
2023-03-22	12.440	13.000	12.240	13.000	12.861	40,374,324
2023-03-21	12.280	12.880	12.220	12.380	12.247	38,004,900
2023-03-20	12.400	12.550	12.050	12.070	11.941	22,518,595
2023-03-17	12.200	12.470	12.130	12.330	12.198	26,912,896
2023-03-16	12.220	12.270	11.910	12.110	11.980	22,148,452
2023-03-15	12.100	12.420	12.080	12.340	12.208	38,590,469
2023-03-14	12.070	12.380	11.870	12.230	12.099	57,297,554
2023-03-13	10.880	12.060	10.780	12.060	11.931	46,981,317
2023-03-10	10.900	11.100	10.840	10.960	10.842	9,420,000
2023-03-09	11.020	11.100	10.850	10.980	10.862	9,620,075
2023-03-08	10.870	11.100	10.770	11.030	10.912	11,896,902
2023-03-07	11.250	11.280	10.760	10.780	10.664	19,742,740
2023-03-06	11.380	11.430	11.160	11.220	11.100	9,797,980
2023-03-03	11.490	11.520	11.180	11.350	11.228	13,323,758
2023-03-02	11.650	11.660	11.500	11.530	11.406	13,078,305
2023-03-01	11.280	11.730	11.200	11.670	11.545	24,316,807
2023-02-28	11.300	11.470	11.020	11.200	11.080	15,829,977
2023-02-27	11.090	11.290	11.020	11.090	10.971	10,954,060
2023-02-24	11.150	11.400	11.100	11.200	11.080	12,803,096
2023-02-23	11.250	11.320	11.010	11.080	10.961	14,818,186
2023-02-22	11.400	11.450	11.050	11.280	11.159	17,689,052
2023-02-21	11.340	11.630	11.280	11.470	11.347	17,804,918
2023-02-20	11.140	11.440	11.040	11.380	11.258	17,997,604
2023-02-17	11.750	11.800	11.040	11.110	10.991	33,521,586
2023-02-16	11.500	12.230	11.420	11.750	11.624	46,979,854
2023-02-15	10.800	11.580	10.720	11.500	11.377	40,553,768
2023-02-14	10.750	10.820	10.640	10.780	10.664	11,969,776
2023-02-13	10.630	10.730	10.540	10.630	10.516	10,506,925
2023-02-10	10.750	10.850	10.550	10.660	10.546	8,564,582
2023-02-09	10.500	10.910	10.440	10.790	10.674	12,634,001
2023-02-08	10.780	10.800	10.520	10.550	10.437	11,156,494
2023-02-07	10.660	10.870	10.530	10.800	10.684	15,651,270

← NewerPage 15 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.