China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.810	10.970	10.620	10.740	10.625	17,657,991
2023-02-03	10.580	10.690	10.420	10.680	10.565	11,582,299
2023-02-02	10.550	10.900	10.470	10.540	10.427	20,238,222
2023-02-01	10.100	10.570	10.060	10.530	10.417	18,331,141
2023-01-31	9.930	10.220	9.900	10.100	9.992	13,083,000
2023-01-30	10.200	10.330	10.160	10.160	10.051	12,995,461
2023-01-20	10.110	10.150	10.010	10.090	9.982	8,989,288
2023-01-19	9.950	10.130	9.930	10.110	10.002	8,799,676
2023-01-18	9.910	10.020	9.820	9.960	9.853	6,727,266
2023-01-17	9.910	9.980	9.850	9.920	9.814	5,174,100
2023-01-16	9.770	10.080	9.750	9.910	9.804	10,884,031
2023-01-13	9.730	9.790	9.680	9.790	9.685	6,159,174
2023-01-12	9.690	9.880	9.550	9.740	9.636	9,784,930
2023-01-11	9.820	9.850	9.610	9.620	9.517	8,256,251
2023-01-10	9.920	9.950	9.750	9.780	9.675	11,411,590
2023-01-09	10.050	10.240	9.900	9.930	9.824	15,933,858
2023-01-06	9.950	10.070	9.840	9.920	9.814	14,454,970
2023-01-05	9.760	10.050	9.710	9.970	9.863	23,015,696
2023-01-04	9.360	9.800	9.350	9.700	9.596	20,679,241
2023-01-03	8.940	9.380	8.920	9.350	9.250	13,447,107
2022-12-30	8.910	8.990	8.770	8.920	8.824	5,031,903
2022-12-29	8.730	8.930	8.710	8.800	8.706	4,076,566
2022-12-28	8.910	8.910	8.720	8.740	8.646	3,408,080
2022-12-27	9.040	9.070	8.880	8.920	8.824	3,832,201
2022-12-26	8.830	9.150	8.770	9.000	8.904	6,560,465
2022-12-23	8.600	8.860	8.590	8.760	8.666	4,088,700
2022-12-22	8.670	8.830	8.600	8.630	8.537	5,381,755
2022-12-21	8.770	8.850	8.570	8.630	8.537	5,376,300
2022-12-20	8.900	8.960	8.750	8.770	8.676	4,927,000
2022-12-19	9.080	9.140	8.850	8.910	8.814	5,804,900
2022-12-16	9.160	9.210	9.040	9.090	8.993	4,928,395
2022-12-15	9.100	9.280	9.060	9.210	9.111	5,131,483
2022-12-14	9.120	9.210	9.090	9.100	9.002	3,995,239
2022-12-13	9.330	9.350	9.100	9.120	9.022	6,118,975
2022-12-12	9.230	9.380	9.160	9.370	9.270	7,034,328
2022-12-09	9.300	9.330	9.170	9.210	9.111	6,096,433
2022-12-08	9.310	9.410	9.200	9.300	9.200	6,098,356
2022-12-07	9.310	9.390	9.280	9.300	9.200	5,009,682
2022-12-06	9.440	9.470	9.320	9.360	9.260	5,902,885
2022-12-05	9.330	9.480	9.330	9.430	9.329	9,385,096
2022-12-02	9.130	9.350	9.130	9.280	9.181	8,392,116
2022-12-01	9.090	9.200	9.060	9.170	9.072	6,353,155
2022-11-30	9.160	9.170	8.970	8.990	8.894	6,484,800
2022-11-29	8.900	9.110	8.860	9.080	8.983	5,852,291
2022-11-28	8.970	8.990	8.830	8.880	8.785	6,685,700
2022-11-25	9.100	9.170	9.020	9.040	8.943	3,931,592
2022-11-24	9.210	9.310	9.100	9.100	9.002	5,675,300
2022-11-23	9.300	9.380	9.100	9.200	9.101	6,843,502
2022-11-22	9.470	9.500	9.280	9.310	9.210	6,530,037
2022-11-21	9.500	9.580	9.360	9.480	9.378	10,497,688
2022-11-18	9.620	9.760	9.550	9.590	9.487	14,539,991
2022-11-17	9.490	9.620	9.420	9.600	9.497	9,701,955
2022-11-16	9.430	9.560	9.360	9.470	9.368	13,085,213
2022-11-15	9.280	9.500	9.250	9.400	9.299	12,625,600
2022-11-14	9.280	9.360	9.180	9.260	9.161	10,932,462
2022-11-11	9.410	9.450	9.220	9.300	9.200	14,703,912
2022-11-10	9.140	9.290	9.070	9.220	9.121	10,455,850
2022-11-09	9.200	9.260	9.100	9.170	9.072	5,307,351
2022-11-08	9.230	9.250	9.060	9.240	9.141	7,439,817
2022-11-07	9.160	9.320	9.120	9.170	9.072	6,526,980

← NewerPage 16 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.