China TransInfo Technology Co Ltd historical data

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

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

← NewerPage 2 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.