China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.410	11.490	11.250	11.460	11.401	47,365,802
2025-10-24	10.790	11.630	10.720	11.380	11.321	68,707,002
2025-10-23	11.370	11.370	10.540	10.790	10.734	62,728,599
2025-10-22	10.900	11.430	10.860	11.160	11.102	34,778,821
2025-10-21	10.680	11.020	10.630	11.010	10.953	23,664,220
2025-10-20	10.870	10.890	10.570	10.680	10.625	18,390,913
2025-10-17	11.140	11.180	10.630	10.640	10.585	30,727,206
2025-10-16	11.300	11.500	11.120	11.200	11.142	25,724,150
2025-10-15	11.170	11.440	10.970	11.290	11.231	26,870,335
2025-10-14	11.480	11.640	11.120	11.170	11.112	34,297,434
2025-10-13	11.050	11.480	10.930	11.430	11.371	35,974,185
2025-10-10	11.840	11.840	11.540	11.560	11.500	44,106,686
2025-10-09	11.520	12.180	11.470	11.930	11.868	70,819,665
2025-09-30	11.530	11.640	11.450	11.520	11.460	34,313,675
2025-09-29	11.230	11.770	11.220	11.570	11.510	66,472,256
2025-09-26	11.280	11.290	11.000	11.020	10.963	31,545,390
2025-09-25	11.260	11.510	11.220	11.370	11.311	52,442,459
2025-09-24	11.050	11.330	10.940	11.180	11.122	48,267,717
2025-09-23	10.760	11.160	10.250	11.150	11.092	71,992,384
2025-09-22	10.520	10.760	10.500	10.760	10.704	23,665,336
2025-09-19	10.700	10.770	10.510	10.510	10.456	26,204,763
2025-09-18	10.850	11.110	10.530	10.660	10.605	45,461,560
2025-09-17	10.760	10.850	10.720	10.820	10.764	20,848,778
2025-09-16	10.700	10.830	10.610	10.810	10.754	23,279,456
2025-09-15	10.830	10.980	10.700	10.720	10.664	25,802,752
2025-09-12	10.810	11.020	10.710	10.720	10.664	32,107,317
2025-09-11	10.540	10.870	10.380	10.780	10.724	32,972,089
2025-09-10	10.720	10.770	10.530	10.560	10.505	37,742,959
2025-09-09	10.630	11.020	10.510	10.860	10.804	51,233,539
2025-09-08	10.520	10.670	10.500	10.650	10.595	24,912,439
2025-09-05	10.420	10.590	10.300	10.570	10.515	26,145,598
2025-09-04	10.650	10.730	10.230	10.400	10.346	30,117,945
2025-09-03	10.870	10.940	10.590	10.640	10.585	31,310,700
2025-09-02	11.560	11.610	10.790	10.820	10.764	60,837,950
2025-09-01	11.490	12.110	11.460	11.560	11.500	65,253,994
2025-08-29	11.500	11.500	11.230	11.260	11.202	32,389,873
2025-08-28	11.330	11.490	10.990	11.450	11.391	65,898,345
2025-08-27	11.740	12.050	11.400	11.410	11.351	63,112,741
2025-08-26	11.610	11.730	11.510	11.650	11.590	39,974,988
2025-08-25	11.720	11.800	11.490	11.620	11.560	60,471,309
2025-08-22	12.000	12.000	11.580	11.720	11.659	69,866,759
2025-08-21	11.660	12.140	11.600	12.010	11.948	71,119,961
2025-08-20	11.560	11.660	11.400	11.660	11.600	34,831,668
2025-08-19	11.550	11.720	11.470	11.540	11.480	38,738,505
2025-08-18	11.570	11.680	11.460	11.520	11.460	45,727,747
2025-08-15	11.260	11.540	11.230	11.480	11.420	30,298,529
2025-08-14	11.580	11.650	11.250	11.290	11.231	40,040,091
2025-08-13	11.580	11.650	11.480	11.540	11.480	32,914,291
2025-08-12	11.700	11.710	11.430	11.530	11.470	41,064,570
2025-08-11	11.700	11.920	11.650	11.770	11.709	39,559,065
2025-08-08	12.130	12.190	11.620	11.740	11.679	52,487,830
2025-08-07	11.800	12.500	11.670	12.000	11.938	91,241,013
2025-08-06	11.000	11.990	10.970	11.830	11.769	96,145,005
2025-08-05	11.010	11.190	10.920	10.980	10.923	28,457,410
2025-08-04	10.900	11.200	10.870	11.070	11.013	43,440,400
2025-08-01	10.670	11.000	10.580	10.940	10.883	48,175,435
2025-07-31	10.800	10.910	10.590	10.680	10.625	35,609,464
2025-07-30	10.920	10.960	10.700	10.840	10.784	37,131,796
2025-07-29	10.790	11.120	10.720	11.010	10.953	55,273,684
2025-07-28	10.900	10.970	10.710	10.820	10.764	34,208,818

← NewerPage 5 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.