China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.860	10.870	10.700	10.810	10.754	35,569,569
2025-07-24	10.700	10.910	10.630	10.760	10.704	47,394,311
2025-07-23	10.590	11.050	10.450	10.800	10.744	88,319,393
2025-07-22	10.820	10.840	10.560	10.640	10.585	57,835,147
2025-07-21	10.880	11.030	10.740	10.850	10.794	81,555,064
2025-07-18	10.460	11.460	10.300	10.950	10.893	133,116,670
2025-07-17	10.000	10.500	9.810	10.420	10.366	83,967,739
2025-07-16	9.770	10.080	9.740	9.970	9.918	76,602,394
2025-07-15	9.600	9.740	9.400	9.670	9.620	82,213,666
2025-07-14	9.430	9.510	9.390	9.480	9.431	20,957,343
2025-07-11	9.340	9.470	9.280	9.430	9.381	24,205,863
2025-07-10	9.290	9.390	9.250	9.320	9.272	16,164,100
2025-07-09	9.320	9.400	9.260	9.320	9.272	15,760,085
2025-07-08	9.230	9.330	9.210	9.330	9.282	19,647,678
2025-07-07	9.220	9.250	9.170	9.190	9.142	11,870,757
2025-07-04	9.200	9.320	9.110	9.220	9.172	18,638,939
2025-07-03	9.160	9.270	9.160	9.210	9.162	12,316,536
2025-07-02	9.240	9.260	9.100	9.170	9.122	15,505,700
2025-07-01	9.300	9.320	9.130	9.300	9.252	19,530,473
2025-06-30	9.190	9.320	9.180	9.300	9.252	19,752,200
2025-06-27	9.200	9.270	9.140	9.160	9.113	15,915,593
2025-06-26	9.240	9.310	9.160	9.170	9.122	17,956,590
2025-06-25	9.130	9.240	9.070	9.230	9.182	22,082,319
2025-06-24	8.990	9.200	8.990	9.150	9.103	22,295,057
2025-06-23	8.650	8.930	8.620	8.880	8.834	13,622,600
2025-06-20	8.780	8.940	8.680	8.720	8.675	16,092,100
2025-06-19	8.910	9.030	8.780	8.800	8.754	15,242,200
2025-06-18	8.990	9.010	8.850	8.900	8.854	14,334,233
2025-06-17	8.860	9.080	8.820	9.030	8.983	25,458,487
2025-06-16	8.700	8.860	8.540	8.850	8.804	29,235,255
2025-06-13	9.100	9.110	8.680	8.700	8.655	52,989,401
2025-06-12	9.180	9.190	9.060	9.090	9.043	21,750,826
2025-06-11	9.230	9.330	9.190	9.230	9.182	13,600,551
2025-06-10	9.510	9.520	9.150	9.250	9.202	24,289,200
2025-06-09	9.550	9.590	9.410	9.540	9.491	21,309,200
2025-06-06	9.500	9.580	9.400	9.540	9.491	16,424,110
2025-06-05	9.300	9.580	9.200	9.530	9.481	24,671,860
2025-06-04	9.250	9.300	9.220	9.280	9.232	15,446,245
2025-06-03	9.400	9.480	9.180	9.230	9.182	27,877,100
2025-05-30	9.700	9.740	9.440	9.450	9.401	26,850,837
2025-05-29	9.360	9.800	9.360	9.790	9.739	50,304,757
2025-05-28	9.150	9.230	9.040	9.200	9.152	11,387,500
2025-05-27	9.220	9.250	9.100	9.110	9.063	9,696,679
2025-05-26	9.040	9.240	9.020	9.210	9.162	11,311,993
2025-05-23	9.220	9.230	9.030	9.040	8.993	12,514,200
2025-05-22	9.290	9.390	9.200	9.220	9.172	10,269,900
2025-05-21	9.310	9.420	9.200	9.320	9.272	12,712,400
2025-05-20	9.380	9.410	9.270	9.310	9.262	11,982,000
2025-05-19	9.270	9.450	9.180	9.380	9.331	13,798,400
2025-05-16	9.270	9.350	9.230	9.270	9.222	9,256,900
2025-05-15	9.470	9.490	9.240	9.270	9.222	12,055,300
2025-05-14	9.490	9.580	9.400	9.450	9.401	14,746,600
2025-05-13	9.640	9.680	9.460	9.480	9.431	19,001,036
2025-05-12	9.350	9.670	9.320	9.530	9.481	29,424,403
2025-05-09	9.400	9.410	9.220	9.250	9.202	15,920,662
2025-05-08	9.330	9.440	9.310	9.400	9.351	16,615,128
2025-05-07	9.410	9.500	9.270	9.380	9.331	24,290,894
2025-05-06	9.210	9.370	9.130	9.360	9.311	27,578,923
2025-04-30	8.890	9.260	8.890	9.140	9.093	28,166,315
2025-04-29	8.820	8.980	8.740	8.890	8.844	21,310,400

← NewerPage 6 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.