China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.150	9.250	9.100	9.200	9.101	6,759,646
2022-11-03	9.270	9.330	9.100	9.160	9.062	7,475,424
2022-11-02	9.190	9.320	9.100	9.280	9.181	10,088,711
2022-11-01	8.980	9.170	8.940	9.170	9.072	8,918,680
2022-10-31	8.730	9.050	8.700	8.940	8.844	8,780,309
2022-10-28	8.900	9.070	8.680	8.720	8.627	7,361,791
2022-10-27	9.030	9.170	8.970	9.000	8.904	8,921,063
2022-10-26	8.870	9.200	8.850	9.130	9.032	7,019,284
2022-10-25	8.850	9.000	8.740	8.870	8.775	6,228,778
2022-10-24	9.110	9.290	8.850	8.920	8.824	7,327,497
2022-10-21	9.130	9.140	8.990	9.090	8.993	5,038,147
2022-10-20	9.080	9.210	8.960	9.080	8.983	6,518,385
2022-10-19	9.090	9.100	8.940	9.030	8.933	4,791,882
2022-10-18	9.110	9.150	8.970	9.080	8.983	6,247,260
2022-10-17	8.880	9.090	8.850	9.080	8.983	6,107,667
2022-10-14	8.810	8.950	8.790	8.910	8.814	6,667,701
2022-10-13	8.570	8.830	8.510	8.750	8.656	6,855,200
2022-10-12	8.250	8.590	8.180	8.570	8.478	6,263,525
2022-10-11	8.180	8.260	8.100	8.240	8.152	4,140,284
2022-10-10	8.340	8.380	8.110	8.120	8.033	5,037,637
2022-09-30	8.360	8.480	8.310	8.310	8.221	3,834,630
2022-09-29	8.600	8.610	8.300	8.370	8.280	4,982,435
2022-09-28	8.770	8.770	8.460	8.500	8.409	5,299,708
2022-09-27	8.570	8.750	8.520	8.730	8.636	4,143,400
2022-09-26	8.680	8.730	8.450	8.500	8.409	4,482,670
2022-09-23	8.840	8.850	8.650	8.760	8.666	4,490,030
2022-09-22	8.750	8.940	8.720	8.820	8.725	4,600,800
2022-09-21	8.710	8.850	8.510	8.820	8.725	5,062,400
2022-09-20	8.790	8.880	8.680	8.730	8.636	3,788,945
2022-09-19	8.920	8.920	8.600	8.740	8.646	5,975,517
2022-09-16	9.210	9.260	8.820	8.820	8.725	8,393,983
2022-09-15	9.320	9.410	9.070	9.160	9.062	7,035,520
2022-09-14	9.290	9.360	9.220	9.290	9.190	5,155,488
2022-09-13	9.440	9.540	9.420	9.450	9.349	3,325,554
2022-09-09	9.390	9.480	9.340	9.420	9.319	4,267,200
2022-09-08	9.530	9.540	9.360	9.380	9.279	7,294,837
2022-09-07	9.590	9.650	9.460	9.550	9.448	9,616,744
2022-09-06	9.750	9.990	9.620	9.670	9.566	12,547,602
2022-09-05	9.730	9.760	9.500	9.520	9.418	6,666,151
2022-09-02	9.690	9.800	9.650	9.770	9.665	4,384,154
2022-09-01	9.690	9.850	9.650	9.650	9.547	4,670,897
2022-08-31	9.740	9.820	9.600	9.710	9.606	6,574,018
2022-08-30	9.680	9.800	9.680	9.740	9.636	4,668,798
2022-08-29	9.680	9.790	9.610	9.720	9.616	5,599,319
2022-08-26	9.720	10.080	9.720	9.870	9.764	8,578,991
2022-08-25	10.000	10.000	9.650	9.720	9.616	11,314,359
2022-08-24	10.230	10.260	9.920	9.920	9.814	13,569,308
2022-08-23	10.290	10.360	10.160	10.260	10.150	9,445,729
2022-08-22	10.370	10.460	10.200	10.360	10.249	11,693,658
2022-08-19	10.500	10.620	10.230	10.270	10.160	16,305,900
2022-08-18	10.100	10.750	10.000	10.500	10.387	27,036,043
2022-08-17	10.010	10.160	9.920	10.140	10.031	9,784,707
2022-08-16	10.070	10.140	9.970	10.030	9.922	9,364,877
2022-08-15	10.220	10.260	10.030	10.060	9.952	11,483,362
2022-08-12	10.450	10.480	10.270	10.290	10.180	9,159,276
2022-08-11	10.310	10.480	10.310	10.450	10.338	13,204,129
2022-08-10	10.550	10.580	10.210	10.310	10.199	13,653,809
2022-08-09	10.580	10.790	10.320	10.480	10.368	24,883,894
2022-08-08	10.230	10.290	10.080	10.200	10.091	10,371,601
2022-08-05	9.970	10.270	9.910	10.250	10.140	14,852,192

← NewerPage 17 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.