China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.700	8.990	8.630	8.890	8.844	47,861,653
2025-04-25	8.360	8.460	8.310	8.430	8.386	11,857,491
2025-04-24	8.450	8.480	8.310	8.340	8.297	12,920,319
2025-04-23	8.440	8.520	8.370	8.460	8.416	15,462,680
2025-04-22	8.480	8.480	8.330	8.370	8.327	15,803,750
2025-04-21	8.220	8.540	8.180	8.470	8.426	20,334,547
2025-04-18	8.170	8.250	8.080	8.220	8.177	10,475,900
2025-04-17	8.150	8.290	8.150	8.190	8.148	9,273,300
2025-04-16	8.300	8.330	8.080	8.190	8.148	13,259,600
2025-04-15	8.400	8.460	8.270	8.340	8.297	11,160,242
2025-04-14	8.520	8.570	8.390	8.430	8.386	17,109,144
2025-04-11	8.210	8.500	8.190	8.390	8.347	20,455,255
2025-04-10	8.290	8.460	8.250	8.260	8.217	23,329,771
2025-04-09	7.890	8.160	7.510	8.120	8.078	29,596,668
2025-04-08	8.200	8.290	7.780	7.980	7.939	39,365,580
2025-04-07	8.800	8.810	8.280	8.280	8.237	23,792,783
2025-04-03	9.170	9.340	9.110	9.200	9.152	12,093,854
2025-04-02	9.240	9.390	9.210	9.260	9.212	11,062,628
2025-04-01	9.290	9.410	9.220	9.230	9.182	12,546,300
2025-03-31	9.220	9.330	9.100	9.300	9.252	16,230,783
2025-03-28	9.400	9.430	9.260	9.260	9.212	13,724,583
2025-03-27	9.400	9.500	9.280	9.400	9.351	16,987,128
2025-03-26	9.420	9.650	9.400	9.460	9.411	22,463,729
2025-03-25	9.520	9.590	9.390	9.440	9.391	15,992,171
2025-03-24	9.760	9.790	9.340	9.540	9.491	22,970,370
2025-03-21	10.000	10.050	9.740	9.760	9.709	23,865,700
2025-03-20	10.110	10.170	10.000	10.030	9.978	19,202,600
2025-03-19	10.340	10.350	10.080	10.120	10.068	21,743,591
2025-03-18	10.410	10.630	10.330	10.390	10.336	21,457,107
2025-03-17	10.390	10.480	10.210	10.370	10.316	22,859,384
2025-03-14	10.390	10.490	10.250	10.420	10.366	27,772,214
2025-03-13	10.680	10.750	10.290	10.400	10.346	25,787,019
2025-03-12	10.780	10.900	10.690	10.760	10.704	28,770,069
2025-03-11	10.450	10.750	10.350	10.580	10.525	21,714,486
2025-03-10	10.700	10.700	10.420	10.550	10.495	25,849,605
2025-03-07	10.720	11.100	10.660	10.750	10.694	47,986,234
2025-03-06	10.400	10.760	10.350	10.690	10.635	31,325,669
2025-03-05	10.280	10.380	10.100	10.280	10.227	18,271,400
2025-03-04	9.950	10.330	9.880	10.280	10.227	23,133,600
2025-03-03	10.000	10.250	9.840	10.030	9.978	27,595,491
2025-02-28	10.500	10.550	9.850	9.910	9.859	37,728,495
2025-02-27	10.900	10.920	10.380	10.570	10.515	41,350,906
2025-02-26	10.910	11.080	10.800	10.900	10.843	35,797,023
2025-02-25	10.890	11.160	10.740	10.970	10.913	40,325,628
2025-02-24	11.050	11.320	10.950	11.090	11.033	55,724,740
2025-02-21	10.980	11.140	10.690	11.040	10.983	66,071,259
2025-02-20	10.600	10.770	10.450	10.670	10.615	43,861,645
2025-02-19	10.430	10.980	10.430	10.700	10.645	46,078,391
2025-02-18	10.920	11.020	10.390	10.430	10.376	66,691,280
2025-02-17	11.350	11.410	10.850	10.980	10.923	97,809,628
2025-02-14	10.330	11.060	10.310	10.890	10.834	86,819,489
2025-02-13	10.400	10.670	10.240	10.300	10.247	62,634,795
2025-02-12	10.460	10.490	10.020	10.310	10.257	64,195,568
2025-02-11	10.100	10.100	9.800	9.930	9.879	30,720,672
2025-02-10	9.770	10.050	9.610	10.040	9.988	41,902,472
2025-02-07	9.570	9.810	9.290	9.650	9.600	45,908,480
2025-02-06	8.700	9.450	8.590	9.420	9.371	46,474,203
2025-02-05	8.460	8.780	8.410	8.690	8.645	41,254,761
2025-01-27	8.280	8.440	8.180	8.230	8.187	34,674,272
2025-01-24	8.550	8.630	8.200	8.210	8.167	65,261,600

← NewerPage 7 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.