China TransInfo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.230	9.400	9.090	9.110	9.063	17,434,400
2025-01-22	9.180	9.210	9.070	9.140	9.093	10,584,450
2025-01-21	9.240	9.300	9.110	9.230	9.182	10,312,400
2025-01-20	9.230	9.300	9.130	9.200	9.152	13,392,224
2025-01-17	9.070	9.210	9.040	9.140	9.093	11,486,003
2025-01-16	9.180	9.260	9.080	9.120	9.073	18,776,300
2025-01-15	9.220	9.220	9.050	9.100	9.053	14,085,600
2025-01-14	8.850	9.250	8.800	9.210	9.162	24,112,085
2025-01-13	8.660	8.870	8.540	8.850	8.804	14,646,485
2025-01-10	8.980	9.090	8.750	8.750	8.705	16,353,560
2025-01-09	8.950	9.100	8.870	8.990	8.943	17,800,100
2025-01-08	9.030	9.050	8.620	8.910	8.864	22,894,499
2025-01-07	8.960	9.040	8.840	9.020	8.973	19,234,791
2025-01-06	9.030	9.150	8.830	8.940	8.894	21,161,444
2025-01-03	9.600	9.650	9.000	9.010	8.963	36,250,200
2025-01-02	10.150	10.260	9.450	9.580	9.530	40,257,798
2024-12-31	10.620	11.000	10.140	10.140	10.087	59,585,713
2024-12-30	10.610	10.700	10.420	10.560	10.505	14,868,089
2024-12-27	10.750	10.920	10.630	10.660	10.605	22,645,599
2024-12-26	10.270	10.820	10.250	10.720	10.664	30,740,934
2024-12-25	10.510	10.530	10.170	10.300	10.247	20,576,000
2024-12-24	10.490	10.590	10.240	10.540	10.485	24,277,800
2024-12-23	10.950	11.030	10.330	10.400	10.346	37,019,857
2024-12-20	10.880	11.090	10.780	11.000	10.943	34,108,791
2024-12-19	10.600	11.000	10.480	10.980	10.923	43,551,674
2024-12-18	10.470	11.190	10.340	10.840	10.784	45,593,153
2024-12-17	10.560	10.710	10.360	10.440	10.386	28,537,593
2024-12-16	11.030	11.040	10.550	10.680	10.625	41,668,270
2024-12-13	10.690	11.240	10.660	11.000	10.943	63,465,582
2024-12-12	10.810	10.880	10.570	10.800	10.744	34,430,587
2024-12-11	10.650	10.950	10.590	10.900	10.843	39,093,004
2024-12-10	10.920	10.980	10.630	10.650	10.595	39,159,060
2024-12-09	10.690	10.970	10.530	10.680	10.625	40,331,629
2024-12-06	10.770	10.980	10.560	10.690	10.635	40,602,097
2024-12-05	10.300	10.620	10.250	10.500	10.446	22,705,398
2024-12-04	10.550	10.620	10.240	10.320	10.267	23,897,448
2024-12-03	10.690	10.750	10.430	10.570	10.515	38,765,924
2024-12-02	10.220	11.100	10.160	10.760	10.704	64,301,306
2024-11-29	9.890	10.180	9.870	10.090	10.038	24,306,166
2024-11-28	9.980	10.230	9.910	9.930	9.879	20,918,998
2024-11-27	9.850	10.020	9.560	10.000	9.948	27,237,600
2024-11-26	9.900	10.190	9.860	9.920	9.869	22,245,841
2024-11-25	10.010	10.060	9.710	9.930	9.879	23,622,600
2024-11-22	10.300	10.460	9.890	9.900	9.849	28,027,422
2024-11-21	10.360	10.490	10.190	10.330	10.276	23,169,400
2024-11-20	10.210	10.570	10.130	10.430	10.376	28,408,904
2024-11-19	9.950	10.220	9.890	10.210	10.157	25,003,761
2024-11-18	10.370	10.450	9.890	10.030	9.978	35,243,000
2024-11-15	10.530	10.750	10.350	10.360	10.306	30,875,300
2024-11-14	10.960	10.980	10.600	10.650	10.595	27,692,017
2024-11-13	11.090	11.250	10.800	11.040	10.983	39,923,836
2024-11-12	11.650	11.760	11.070	11.180	11.122	59,692,262
2024-11-11	11.340	11.430	11.100	11.280	11.222	65,509,614
2024-11-08	11.030	11.600	10.860	11.260	11.202	70,118,917
2024-11-07	10.460	11.050	10.420	10.950	10.893	58,244,270
2024-11-06	10.530	10.770	10.450	10.600	10.545	62,927,525
2024-11-05	9.900	10.510	9.870	10.420	10.366	54,608,152
2024-11-04	9.720	9.950	9.640	9.940	9.888	26,284,443
2024-11-01	10.210	10.250	9.730	9.740	9.690	44,701,643
2024-10-31	10.220	10.500	10.080	10.280	10.227	48,168,878

← NewerPage 8 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.