China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.950	10.030	9.760	9.940	9.833	9,273,215
2022-08-03	9.950	10.190	9.860	9.890	9.784	13,102,217
2022-08-02	10.270	10.280	9.780	9.960	9.853	20,821,575
2022-08-01	10.160	10.450	9.980	10.440	10.328	17,352,267
2022-07-29	10.280	10.480	10.160	10.230	10.120	17,763,238
2022-07-28	10.200	10.360	10.070	10.070	9.962	10,085,712
2022-07-27	10.170	10.170	10.050	10.070	9.962	5,346,145
2022-07-26	9.920	10.220	9.850	10.140	10.031	10,374,843
2022-07-25	10.110	10.240	9.860	9.930	9.824	9,701,505
2022-07-22	10.200	10.400	10.030	10.100	9.992	10,847,208
2022-07-21	10.380	10.540	10.180	10.190	10.081	11,698,278
2022-07-20	10.480	10.550	10.300	10.330	10.219	13,339,920
2022-07-19	10.210	10.440	10.170	10.400	10.288	14,300,730
2022-07-18	9.740	10.380	9.710	10.280	10.170	18,727,673
2022-07-15	9.990	10.040	9.600	9.750	9.645	20,481,167
2022-07-14	10.280	10.320	10.090	10.130	10.021	13,595,598
2022-07-13	10.200	10.480	10.090	10.350	10.239	16,158,338
2022-07-12	10.430	10.670	10.160	10.170	10.061	22,888,782
2022-07-11	10.760	11.070	10.430	10.430	10.318	30,049,434
2022-07-08	10.560	11.160	10.450	10.610	10.496	27,235,759
2022-07-07	10.370	10.820	10.290	10.710	10.595	36,663,386
2022-07-06	10.040	10.390	9.900	10.140	10.031	21,506,306
2022-07-05	10.320	10.490	9.940	10.110	10.002	22,071,485
2022-07-04	10.550	10.640	10.250	10.310	10.199	27,336,491
2022-07-01	10.850	10.990	10.650	10.650	10.536	30,932,469
2022-06-30	10.600	11.500	10.330	11.120	11.001	58,023,336
2022-06-29	10.710	11.220	10.400	10.600	10.486	82,863,192
2022-06-28	9.680	10.210	9.680	10.210	10.101	21,030,626
2022-06-27	9.300	9.400	9.220	9.280	9.181	9,924,579
2022-06-24	9.460	9.480	9.280	9.320	9.220	13,986,346
2022-06-23	8.910	9.560	8.910	9.410	9.309	24,836,491
2022-06-22	9.230	9.230	8.900	8.940	8.844	11,352,606
2022-06-21	9.150	9.240	9.060	9.160	9.062	11,515,027
2022-06-20	9.200	9.210	9.050	9.140	9.042	9,706,388
2022-06-17	9.070	9.190	8.930	9.120	9.022	11,130,917
2022-06-16	9.110	9.300	9.100	9.180	9.082	12,445,253
2022-06-15	9.010	9.320	9.010	9.120	9.022	15,353,355
2022-06-14	9.010	9.140	8.680	9.100	9.002	17,656,105
2022-06-13	9.040	9.160	8.960	9.050	8.953	11,307,033
2022-06-10	8.940	9.170	8.900	9.140	9.042	12,684,631
2022-06-09	9.280	9.300	8.960	9.030	8.933	13,859,314
2022-06-08	9.210	9.410	9.050	9.200	9.101	13,077,362
2022-06-07	9.590	9.600	9.200	9.260	9.161	19,064,270
2022-06-06	9.200	9.670	9.110	9.540	9.438	28,062,413
2022-06-02	8.860	9.050	8.740	8.990	8.894	13,824,372
2022-06-01	8.760	9.180	8.710	8.900	8.805	23,328,447
2022-05-31	8.800	8.860	8.610	8.720	8.627	19,038,164
2022-05-30	8.730	8.780	8.650	8.760	8.666	7,480,033
2022-05-27	8.820	8.840	8.600	8.680	8.587	6,407,196
2022-05-26	8.560	8.720	8.410	8.690	8.597	9,025,958
2022-05-25	8.420	8.550	8.410	8.540	8.448	5,444,164
2022-05-24	8.860	8.870	8.350	8.380	8.290	11,246,581
2022-05-23	8.760	8.860	8.740	8.850	8.755	8,944,945
2022-05-20	8.670	8.780	8.570	8.730	8.636	10,719,303
2022-05-19	8.390	8.660	8.350	8.610	8.518	12,134,981
2022-05-18	8.550	8.650	8.460	8.490	8.399	9,574,489
2022-05-17	8.520	8.520	8.350	8.440	8.350	5,858,836
2022-05-16	8.580	8.660	8.430	8.470	8.379	6,669,601
2022-05-13	8.780	8.780	8.480	8.560	8.468	6,353,418
2022-05-12	8.560	8.700	8.530	8.600	8.508	7,056,091

← NewerPage 18 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.