China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.150	14.220	14.050	14.160	14.008	9,009,055
2022-02-09	13.880	14.240	13.800	14.150	13.998	14,871,858
2022-02-08	13.580	13.860	13.330	13.850	13.701	12,988,350
2022-02-07	13.710	13.770	13.460	13.570	13.424	11,775,220
2022-01-28	13.920	14.040	13.380	13.440	13.296	19,931,101
2022-01-27	14.500	14.520	13.700	13.720	13.573	19,711,799
2022-01-26	14.500	14.650	14.250	14.480	14.325	15,101,716
2022-01-25	15.250	15.380	14.400	14.400	14.246	19,719,334
2022-01-24	15.470	15.700	15.250	15.300	15.136	13,639,775
2022-01-21	15.720	15.800	15.400	15.550	15.383	17,820,972
2022-01-20	15.860	16.080	15.600	15.800	15.631	23,494,022
2022-01-19	15.860	16.190	15.760	16.000	15.828	31,246,325
2022-01-18	15.950	16.160	15.710	15.740	15.571	35,123,007
2022-01-17	15.330	16.350	15.300	15.800	15.631	37,785,382
2022-01-14	15.060	15.600	14.980	15.200	15.037	19,470,561
2022-01-13	15.290	15.390	15.160	15.270	15.106	13,712,089
2022-01-12	14.840	15.330	14.830	15.280	15.116	18,703,323
2022-01-11	15.090	15.170	14.720	14.810	14.651	11,954,038
2022-01-10	15.000	15.270	14.620	15.150	14.988	16,319,350
2022-01-07	15.050	15.460	14.980	15.220	15.057	22,578,485
2022-01-06	15.100	15.100	14.880	15.010	14.849	11,196,582
2022-01-05	15.100	15.330	14.960	15.160	14.997	17,472,156
2022-01-04	15.050	15.260	15.020	15.100	14.938	17,329,814
2021-12-31	14.790	15.020	14.730	14.950	14.790	13,573,753
2021-12-30	14.470	14.780	14.430	14.710	14.552	9,295,042
2021-12-29	14.650	14.680	14.430	14.470	14.315	8,266,767
2021-12-28	14.770	14.940	14.640	14.700	14.542	9,820,200
2021-12-27	14.520	14.760	14.400	14.700	14.542	10,690,944
2021-12-24	14.600	14.700	14.230	14.400	14.246	11,674,478
2021-12-23	14.840	14.850	14.580	14.600	14.443	12,703,172
2021-12-22	14.740	14.930	14.670	14.710	14.552	9,587,653
2021-12-21	14.380	14.660	14.310	14.590	14.434	8,327,742
2021-12-20	14.700	14.800	14.350	14.390	14.236	13,320,732
2021-12-17	14.920	15.020	14.720	14.840	14.681	10,733,365
2021-12-16	14.770	14.950	14.730	14.900	14.740	9,385,797
2021-12-15	14.970	15.090	14.700	14.760	14.602	20,830,010
2021-12-14	15.190	15.620	15.100	15.340	15.175	19,538,366
2021-12-13	15.250	15.360	15.150	15.210	15.047	12,887,728
2021-12-10	15.100	15.340	15.080	15.240	15.077	12,860,301
2021-12-09	15.190	15.250	14.990	15.160	14.997	13,353,677
2021-12-08	14.950	15.250	14.820	15.210	15.047	15,462,528
2021-12-07	15.240	15.490	14.830	14.940	14.780	16,787,386
2021-12-06	15.200	15.650	15.040	15.090	14.928	22,915,276
2021-12-03	14.830	15.370	14.810	15.370	15.205	27,552,217
2021-12-02	14.700	15.120	14.650	14.810	14.651	17,024,749
2021-12-01	14.680	14.950	14.590	14.800	14.641	12,453,574
2021-11-30	14.640	15.040	14.600	14.730	14.572	18,057,757
2021-11-29	14.420	14.580	14.300	14.440	14.285	14,360,001
2021-11-26	14.670	15.120	14.530	14.650	14.493	23,470,905
2021-11-25	14.200	15.500	14.100	14.930	14.770	40,486,066
2021-11-24	14.270	14.290	14.010	14.130	13.978	9,132,326
2021-11-23	14.200	14.420	14.180	14.240	14.087	11,689,722
2021-11-22	14.350	14.400	14.150	14.290	14.137	13,766,550
2021-11-19	13.780	14.350	13.750	14.250	14.097	16,462,638
2021-11-18	14.120	14.190	13.730	13.730	13.583	12,125,265
2021-11-17	13.930	14.220	13.930	14.080	13.929	8,310,429
2021-11-16	14.100	14.260	13.940	13.970	13.820	9,173,587
2021-11-15	14.020	14.250	13.940	14.140	13.988	12,413,409
2021-11-12	13.610	14.020	13.590	13.950	13.800	14,707,518
2021-11-11	13.550	13.690	13.470	13.620	13.474	8,398,800

← NewerPage 20 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.