China TransInfo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.360 | 7.420 | 7.280 | 7.400 | 7.400 | 16,935,006 |
| 2026-07-22 | 7.400 | 7.470 | 7.260 | 7.380 | 7.380 | 26,624,711 |
| 2026-07-21 | 7.330 | 7.580 | 7.320 | 7.470 | 7.470 | 29,543,117 |
| 2026-07-20 | 7.190 | 7.380 | 7.150 | 7.380 | 7.380 | 30,094,232 |
| 2026-07-17 | 7.380 | 7.490 | 7.170 | 7.190 | 7.190 | 25,561,131 |
| 2026-07-16 | 7.210 | 7.480 | 7.190 | 7.390 | 7.390 | 25,338,900 |
| 2026-07-15 | 6.970 | 7.280 | 6.920 | 7.230 | 7.230 | 23,999,531 |
| 2026-07-14 | 7.000 | 7.080 | 6.890 | 7.030 | 7.030 | 19,137,801 |
| 2026-07-13 | 7.250 | 7.290 | 6.970 | 7.030 | 7.030 | 27,129,729 |
| 2026-07-10 | 7.030 | 7.420 | 6.990 | 7.250 | 7.250 | 30,192,527 |
| 2026-07-09 | 7.040 | 7.110 | 6.900 | 7.030 | 7.030 | 19,607,035 |
| 2026-07-08 | 6.940 | 7.120 | 6.880 | 7.100 | 7.100 | 20,011,100 |
| 2026-07-07 | 7.070 | 7.110 | 6.910 | 6.920 | 6.920 | 14,949,823 |
| 2026-07-06 | 7.200 | 7.230 | 7.060 | 7.090 | 7.090 | 16,318,441 |
| 2026-07-03 | 7.160 | 7.270 | 7.150 | 7.200 | 7.200 | 17,546,061 |
| 2026-07-02 | 7.280 | 7.340 | 7.130 | 7.160 | 7.160 | 20,947,275 |
| 2026-07-01 | 7.180 | 7.420 | 7.150 | 7.290 | 7.290 | 22,167,768 |
| 2026-06-30 | 7.120 | 7.260 | 7.090 | 7.180 | 7.180 | 15,787,227 |
| 2026-06-29 | 7.130 | 7.230 | 6.950 | 7.100 | 7.100 | 23,947,695 |
| 2026-06-26 | 7.420 | 7.420 | 7.170 | 7.180 | 7.180 | 21,940,533 |
| 2026-06-25 | 7.550 | 7.610 | 7.380 | 7.460 | 7.460 | 18,370,059 |
| 2026-06-24 | 7.800 | 7.800 | 7.490 | 7.570 | 7.570 | 23,299,514 |
| 2026-06-23 | 7.750 | 7.970 | 7.640 | 7.780 | 7.780 | 25,375,436 |
| 2026-06-22 | 7.820 | 7.870 | 7.440 | 7.760 | 7.760 | 29,164,312 |
| 2026-06-18 | 7.780 | 8.080 | 7.740 | 7.760 | 7.760 | 38,409,688 |
| 2026-06-17 | 7.600 | 7.710 | 7.480 | 7.620 | 7.620 | 18,838,461 |
| 2026-06-16 | 7.540 | 7.680 | 7.430 | 7.640 | 7.640 | 19,444,369 |
| 2026-06-15 | 7.440 | 7.570 | 7.410 | 7.560 | 7.560 | 17,449,279 |
| 2026-06-12 | 7.300 | 7.450 | 7.230 | 7.400 | 7.400 | 22,583,240 |
| 2026-06-11 | 7.450 | 7.450 | 7.190 | 7.220 | 7.220 | 20,625,320 |
| 2026-06-10 | 7.520 | 7.660 | 7.360 | 7.480 | 7.480 | 17,771,801 |
| 2026-06-09 | 7.510 | 7.610 | 7.420 | 7.580 | 7.580 | 19,000,516 |
| 2026-06-08 | 7.450 | 7.640 | 7.350 | 7.470 | 7.470 | 25,189,217 |
| 2026-06-05 | 7.670 | 7.800 | 7.530 | 7.640 | 7.640 | 22,295,699 |
| 2026-06-04 | 7.730 | 7.790 | 7.580 | 7.610 | 7.610 | 21,776,500 |
| 2026-06-03 | 7.890 | 8.000 | 7.730 | 7.780 | 7.780 | 25,212,801 |
| 2026-06-02 | 8.160 | 8.180 | 7.890 | 7.900 | 7.900 | 31,399,250 |
| 2026-06-01 | 8.010 | 8.280 | 7.990 | 8.170 | 8.170 | 21,802,369 |
| 2026-05-29 | 8.330 | 8.390 | 7.980 | 8.010 | 8.010 | 26,590,381 |
| 2026-05-28 | 8.380 | 8.390 | 8.100 | 8.300 | 8.300 | 23,604,670 |
| 2026-05-27 | 8.550 | 8.670 | 8.350 | 8.380 | 8.380 | 20,995,900 |
| 2026-05-26 | 8.610 | 8.690 | 8.410 | 8.560 | 8.560 | 20,546,920 |
| 2026-05-25 | 8.500 | 8.640 | 8.460 | 8.620 | 8.620 | 21,973,949 |
| 2026-05-22 | 8.550 | 8.610 | 8.390 | 8.520 | 8.520 | 21,597,551 |
| 2026-05-21 | 8.660 | 8.900 | 8.460 | 8.470 | 8.470 | 29,366,850 |
| 2026-05-20 | 8.810 | 8.820 | 8.590 | 8.630 | 8.630 | 21,743,500 |
| 2026-05-19 | 8.650 | 8.860 | 8.610 | 8.850 | 8.850 | 21,906,961 |
| 2026-05-18 | 8.610 | 8.760 | 8.530 | 8.680 | 8.648 | 20,085,900 |
| 2026-05-15 | 8.650 | 8.750 | 8.530 | 8.570 | 8.538 | 25,013,590 |
| 2026-05-14 | 9.040 | 9.070 | 8.610 | 8.610 | 8.578 | 35,523,391 |
| 2026-05-13 | 8.920 | 9.040 | 8.830 | 8.970 | 8.937 | 21,394,241 |
| 2026-05-12 | 9.210 | 9.230 | 8.900 | 8.910 | 8.877 | 29,175,100 |
| 2026-05-11 | 9.320 | 9.360 | 9.200 | 9.220 | 9.186 | 23,293,200 |
| 2026-05-08 | 9.150 | 9.350 | 9.120 | 9.280 | 9.246 | 21,660,750 |
| 2026-05-07 | 9.120 | 9.190 | 9.020 | 9.170 | 9.136 | 22,461,401 |
| 2026-05-06 | 9.060 | 9.260 | 9.000 | 9.090 | 9.057 | 29,919,954 |
| 2026-04-30 | 9.010 | 9.080 | 8.900 | 8.950 | 8.917 | 21,096,210 |
| 2026-04-29 | 8.750 | 9.050 | 8.710 | 9.010 | 8.977 | 42,697,812 |
| 2026-04-28 | 9.210 | 9.380 | 8.750 | 8.750 | 8.718 | 68,016,255 |
| 2026-04-27 | 9.760 | 9.830 | 9.600 | 9.720 | 9.684 | 20,042,730 |
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.