China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.560	8.700	8.530	8.600	8.508	7,056,091
2022-05-11	8.550	8.820	8.460	8.590	8.498	13,109,516
2022-05-10	8.370	8.550	8.290	8.520	8.429	8,435,013
2022-05-09	8.540	8.790	8.360	8.460	8.369	6,739,915
2022-05-06	8.350	8.630	8.310	8.460	8.369	7,922,673
2022-05-05	8.550	8.770	8.460	8.590	8.498	9,359,152
2022-04-29	8.270	8.650	8.190	8.570	8.478	12,397,493
2022-04-28	8.380	8.380	8.060	8.170	8.082	9,418,083
2022-04-27	8.010	8.430	7.930	8.420	8.330	12,736,760
2022-04-26	8.500	8.550	7.900	8.060	7.974	15,118,554
2022-04-25	9.090	9.090	8.360	8.400	8.310	16,984,426
2022-04-22	9.390	9.460	9.170	9.210	9.111	10,627,703
2022-04-21	9.860	9.870	9.400	9.430	9.329	11,847,817
2022-04-20	10.040	10.130	9.840	9.900	9.794	8,439,813
2022-04-19	10.040	10.260	9.880	9.950	9.843	8,388,501
2022-04-18	9.960	10.040	9.790	10.010	9.903	5,971,250
2022-04-15	9.950	10.110	9.750	9.960	9.853	10,523,245
2022-04-14	10.010	10.060	9.930	9.980	9.873	6,399,803
2022-04-13	10.180	10.180	9.950	9.990	9.883	7,713,172
2022-04-12	9.960	10.200	9.920	10.200	10.091	9,181,000
2022-04-11	10.260	10.380	9.920	9.990	9.883	12,416,393
2022-04-08	10.350	10.390	10.060	10.260	10.150	10,938,134
2022-04-07	10.810	10.850	10.260	10.310	10.199	19,587,077
2022-04-06	10.760	11.000	10.720	10.810	10.694	9,721,061
2022-04-01	10.660	10.790	10.520	10.760	10.645	11,451,746
2022-03-31	10.680	11.000	10.570	10.700	10.585	19,732,204
2022-03-30	10.470	10.800	10.470	10.740	10.625	38,919,071
2022-03-29	11.830	11.920	11.600	11.630	11.505	6,385,419
2022-03-28	11.770	11.930	11.620	11.850	11.723	6,511,178
2022-03-25	11.950	12.100	11.780	11.800	11.673	7,957,041
2022-03-24	12.050	12.100	11.870	11.880	11.753	7,341,810
2022-03-23	12.140	12.340	12.030	12.150	12.020	9,342,703
2022-03-22	11.920	12.150	11.850	12.050	11.921	7,763,665
2022-03-21	12.030	12.130	11.780	11.930	11.802	8,867,880
2022-03-18	12.120	12.120	11.880	12.000	11.871	7,630,681
2022-03-17	11.930	12.250	11.800	11.990	11.861	13,368,666
2022-03-16	11.520	11.820	11.130	11.750	11.624	13,949,445
2022-03-15	12.030	12.100	11.380	11.380	11.258	12,283,216
2022-03-14	12.180	12.450	12.010	12.010	11.881	6,987,406
2022-03-11	11.960	12.360	11.840	12.300	12.168	11,233,952
2022-03-10	12.580	12.620	12.250	12.250	12.119	9,859,455
2022-03-09	12.650	12.760	11.650	12.270	12.138	16,372,099
2022-03-08	12.920	13.040	12.570	12.600	12.465	10,950,734
2022-03-07	13.400	13.460	12.860	12.920	12.781	20,376,487
2022-03-04	13.650	13.710	13.440	13.520	13.375	12,108,049
2022-03-03	13.900	14.060	13.730	13.760	13.612	7,967,644
2022-03-02	13.850	13.950	13.780	13.870	13.721	7,002,930
2022-03-01	13.890	13.990	13.770	13.940	13.791	7,782,431
2022-02-28	14.050	14.120	13.800	13.890	13.741	8,270,455
2022-02-25	14.090	14.270	14.000	14.060	13.909	9,813,945
2022-02-24	14.400	14.620	13.800	13.920	13.771	19,879,586
2022-02-23	14.400	14.620	14.300	14.480	14.325	13,057,326
2022-02-22	14.550	14.670	14.250	14.400	14.246	16,947,871
2022-02-21	14.000	14.780	13.920	14.730	14.572	26,299,573
2022-02-18	13.700	14.010	13.630	13.990	13.840	12,034,084
2022-02-17	13.930	13.930	13.640	13.680	13.533	12,307,465
2022-02-16	14.050	14.170	13.870	13.910	13.761	7,373,974
2022-02-15	13.830	14.130	13.820	13.950	13.800	6,473,846
2022-02-14	13.760	14.110	13.710	13.990	13.840	9,126,998
2022-02-11	14.330	14.330	13.850	13.900	13.751	13,182,019

← NewerPage 19 of 21 · 1,220 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.