China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.780	9.860	9.610	9.770	9.734	21,932,648
2026-04-23	9.950	10.070	9.830	9.880	9.844	23,931,747
2026-04-22	9.790	9.990	9.690	9.950	9.913	26,056,649
2026-04-21	9.940	9.980	9.730	9.800	9.764	26,622,798
2026-04-20	9.810	9.980	9.810	9.950	9.913	28,301,659
2026-04-17	9.850	9.880	9.710	9.830	9.794	18,948,112
2026-04-16	9.650	9.890	9.590	9.860	9.824	28,209,053
2026-04-15	9.780	9.790	9.540	9.560	9.525	15,177,893
2026-04-14	9.610	9.680	9.550	9.660	9.624	15,296,086
2026-04-13	9.530	9.580	9.470	9.510	9.475	16,353,200
2026-04-10	9.570	9.730	9.570	9.620	9.585	16,574,887
2026-04-09	9.700	9.710	9.490	9.520	9.485	18,501,900
2026-04-08	9.560	9.810	9.530	9.800	9.764	25,589,628
2026-04-07	9.440	9.480	9.250	9.310	9.276	15,061,214
2026-04-03	9.530	9.590	9.400	9.400	9.365	14,012,908
2026-04-02	9.640	9.670	9.440	9.490	9.455	14,953,589
2026-04-01	9.760	9.800	9.580	9.680	9.644	18,009,176
2026-03-31	9.630	9.790	9.540	9.570	9.535	19,916,000
2026-03-30	9.440	9.690	9.340	9.660	9.624	19,405,800
2026-03-27	9.400	9.620	9.350	9.590	9.555	15,363,889
2026-03-26	9.730	9.810	9.460	9.530	9.495	19,763,875
2026-03-25	9.680	9.810	9.670	9.750	9.714	19,800,456
2026-03-24	9.600	9.660	9.350	9.650	9.614	25,516,564
2026-03-23	9.850	9.910	9.260	9.380	9.345	34,704,525
2026-03-20	10.400	10.480	9.980	10.000	9.963	27,034,071
2026-03-19	10.450	10.520	10.300	10.360	10.322	21,506,905
2026-03-18	10.490	10.590	10.420	10.570	10.531	16,433,389
2026-03-17	10.690	10.740	10.420	10.430	10.392	20,318,873
2026-03-16	10.600	10.650	10.430	10.640	10.601	17,391,546
2026-03-13	10.680	10.750	10.550	10.580	10.541	21,486,318
2026-03-12	10.770	10.880	10.680	10.740	10.700	18,898,028
2026-03-11	10.860	10.920	10.790	10.810	10.770	20,864,087
2026-03-10	10.850	10.940	10.720	10.840	10.800	26,345,070
2026-03-09	10.570	10.770	10.390	10.720	10.681	27,333,277
2026-03-06	10.630	10.770	10.550	10.760	10.720	19,904,089
2026-03-05	10.660	10.750	10.600	10.680	10.641	27,097,250
2026-03-04	10.600	10.770	10.370	10.430	10.392	33,983,590
2026-03-03	11.190	11.270	10.680	10.700	10.661	39,130,606
2026-03-02	11.400	11.470	11.090	11.190	11.149	41,754,594
2026-02-27	11.580	11.730	11.510	11.660	11.617	23,424,819
2026-02-26	11.820	11.830	11.570	11.610	11.567	29,267,328
2026-02-25	11.680	11.870	11.590	11.750	11.707	30,030,578
2026-02-24	12.010	12.070	11.670	11.670	11.627	38,922,535
2026-02-13	11.890	12.090	11.810	11.850	11.806	50,828,219
2026-02-12	12.270	12.460	12.210	12.350	12.305	23,545,799
2026-02-11	12.350	12.520	12.260	12.290	12.245	26,933,892
2026-02-10	12.480	12.560	12.270	12.400	12.354	31,116,977
2026-02-09	12.400	12.530	12.300	12.480	12.434	31,813,768
2026-02-06	12.160	12.290	11.980	12.080	12.036	35,922,344
2026-02-05	12.350	12.610	12.270	12.350	12.305	26,960,524
2026-02-04	12.430	12.740	12.300	12.480	12.434	35,627,688
2026-02-03	12.490	12.630	12.360	12.580	12.534	38,105,940
2026-02-02	12.270	12.530	12.160	12.230	12.185	39,090,183
2026-01-30	12.520	12.690	12.100	12.350	12.305	41,296,332
2026-01-29	12.630	13.050	12.330	12.640	12.593	45,369,630
2026-01-28	13.100	13.200	12.690	12.740	12.693	45,892,401
2026-01-27	12.740	13.460	12.710	13.100	13.052	71,475,458
2026-01-26	13.250	13.330	12.550	12.780	12.733	60,337,780
2026-01-23	12.610	13.370	12.610	13.270	13.201	72,575,937
2026-01-22	12.700	12.790	12.480	12.590	12.525	52,241,107

← NewerPage 3 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.