China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.290	12.490	12.140	12.220	12.157	41,539,241
2026-01-20	12.720	12.830	12.280	12.410	12.346	43,300,585
2026-01-19	12.710	12.940	12.580	12.740	12.674	34,685,745
2026-01-16	13.270	13.400	12.770	12.830	12.763	60,248,304
2026-01-15	13.440	13.820	13.110	13.220	13.151	79,036,574
2026-01-14	13.060	13.840	12.990	13.440	13.370	108,538,076
2026-01-13	13.500	13.500	12.940	12.960	12.893	85,486,205
2026-01-12	13.310	13.580	13.150	13.520	13.450	100,488,377
2026-01-09	12.630	13.280	12.580	13.070	13.002	86,207,560
2026-01-08	12.710	12.750	12.410	12.570	12.505	57,174,823
2026-01-07	12.800	13.090	12.630	12.730	12.664	82,088,785
2026-01-06	11.890	13.050	11.860	12.880	12.813	112,777,165
2026-01-05	11.760	11.920	11.720	11.890	11.828	36,176,557
2025-12-31	11.800	11.890	11.700	11.770	11.709	26,177,438
2025-12-30	11.790	11.960	11.730	11.770	11.709	32,233,871
2025-12-29	12.100	12.100	11.680	11.860	11.799	45,135,324
2025-12-26	11.760	12.050	11.650	11.950	11.888	52,458,840
2025-12-25	11.550	11.850	11.500	11.790	11.729	44,777,539
2025-12-24	11.550	11.650	11.370	11.600	11.540	47,397,863
2025-12-23	11.330	11.450	11.230	11.350	11.291	40,664,811
2025-12-22	11.220	11.650	11.210	11.420	11.361	61,329,078
2025-12-19	10.640	11.220	10.640	11.200	11.142	65,966,399
2025-12-18	10.640	10.790	10.610	10.630	10.575	22,810,675
2025-12-17	10.530	10.830	10.440	10.750	10.694	36,761,965
2025-12-16	10.920	11.000	10.640	10.670	10.615	39,412,753
2025-12-15	10.700	10.740	10.530	10.640	10.585	25,073,289
2025-12-12	10.540	10.800	10.390	10.800	10.744	44,577,544
2025-12-11	10.730	10.750	10.510	10.540	10.485	24,240,582
2025-12-10	10.780	10.780	10.590	10.720	10.664	18,680,000
2025-12-09	10.800	10.860	10.690	10.720	10.664	19,802,107
2025-12-08	10.810	11.030	10.800	10.840	10.784	31,309,937
2025-12-05	10.560	10.810	10.450	10.780	10.724	35,637,119
2025-12-04	10.800	10.880	10.520	10.550	10.495	43,961,605
2025-12-03	11.130	11.180	10.800	10.840	10.784	33,891,426
2025-12-02	11.320	11.320	11.050	11.120	11.062	26,984,861
2025-12-01	11.450	11.450	11.260	11.340	11.281	30,191,500
2025-11-28	11.380	11.480	11.270	11.420	11.361	38,881,450
2025-11-27	11.630	11.700	11.360	11.420	11.361	40,231,525
2025-11-26	11.660	11.980	11.560	11.620	11.560	74,751,690
2025-11-25	11.280	11.990	11.210	11.660	11.600	95,629,396
2025-11-24	10.590	11.200	10.450	11.110	11.052	45,386,251
2025-11-21	10.810	10.960	10.430	10.440	10.386	36,683,453
2025-11-20	11.340	11.430	11.000	11.000	10.943	30,896,571
2025-11-19	11.490	11.510	11.210	11.340	11.281	35,411,489
2025-11-18	11.550	11.730	11.460	11.570	11.510	63,446,794
2025-11-17	11.140	11.450	11.050	11.410	11.351	36,460,560
2025-11-14	11.200	11.490	11.100	11.270	11.212	50,545,601
2025-11-13	11.120	11.250	11.060	11.240	11.182	22,848,231
2025-11-12	11.200	11.250	10.900	11.160	11.102	26,416,586
2025-11-11	11.400	11.440	11.170	11.250	11.192	34,501,914
2025-11-10	10.880	11.460	10.880	11.360	11.301	74,107,085
2025-11-07	10.800	10.820	10.690	10.700	10.645	19,725,001
2025-11-06	10.820	10.900	10.750	10.850	10.794	19,285,423
2025-11-05	10.700	10.830	10.640	10.750	10.694	20,467,222
2025-11-04	11.010	11.070	10.780	10.850	10.794	26,773,307
2025-11-03	11.150	11.180	10.850	11.120	11.062	28,119,537
2025-10-31	11.150	11.260	11.110	11.120	11.062	28,251,008
2025-10-30	11.430	11.430	11.120	11.140	11.082	33,213,555
2025-10-29	11.330	11.480	11.250	11.430	11.371	29,463,342
2025-10-28	11.450	11.490	11.320	11.360	11.301	27,921,362

← NewerPage 4 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.