China TransInfo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.850 | 10.400 | 9.800 | 10.230 | 10.177 | 41,913,992 |
| 2024-10-29 | 10.200 | 10.310 | 10.020 | 10.030 | 9.978 | 36,857,010 |
| 2024-10-28 | 9.910 | 10.200 | 9.900 | 10.200 | 10.147 | 35,304,292 |
| 2024-10-25 | 9.820 | 10.110 | 9.820 | 9.960 | 9.908 | 32,384,600 |
| 2024-10-24 | 10.350 | 10.390 | 9.800 | 9.830 | 9.779 | 52,428,800 |
| 2024-10-23 | 10.140 | 10.550 | 10.040 | 10.300 | 10.247 | 72,953,567 |
| 2024-10-22 | 10.800 | 10.970 | 10.280 | 10.290 | 10.237 | 110,544,060 |
| 2024-10-21 | 9.890 | 10.320 | 9.670 | 10.320 | 10.267 | 84,201,568 |
| 2024-10-18 | 9.100 | 9.570 | 8.970 | 9.380 | 9.331 | 33,373,538 |
| 2024-10-17 | 9.260 | 9.390 | 9.050 | 9.060 | 9.013 | 22,595,002 |
| 2024-10-16 | 8.900 | 9.280 | 8.850 | 9.160 | 9.113 | 21,900,200 |
| 2024-10-15 | 9.220 | 9.550 | 9.060 | 9.080 | 9.033 | 33,687,268 |
| 2024-10-14 | 9.050 | 9.350 | 8.850 | 9.350 | 9.302 | 33,050,957 |
| 2024-10-11 | 9.500 | 9.540 | 8.910 | 9.050 | 9.003 | 33,552,800 |
| 2024-10-10 | 10.050 | 10.150 | 9.510 | 9.590 | 9.540 | 43,174,274 |
| 2024-10-09 | 10.440 | 10.440 | 9.700 | 9.860 | 9.809 | 65,440,374 |
| 2024-10-08 | 10.370 | 10.370 | 9.670 | 10.370 | 10.316 | 78,144,414 |
| 2024-09-30 | 8.980 | 9.440 | 8.940 | 9.430 | 9.381 | 61,990,065 |
| 2024-09-27 | 8.330 | 8.740 | 8.280 | 8.580 | 8.536 | 38,270,000 |
| 2024-09-26 | 7.920 | 8.180 | 7.890 | 8.180 | 8.138 | 22,759,400 |
| 2024-09-25 | 7.950 | 8.110 | 7.890 | 7.950 | 7.909 | 26,844,860 |
| 2024-09-24 | 7.650 | 7.870 | 7.480 | 7.860 | 7.819 | 24,560,600 |
| 2024-09-23 | 7.470 | 7.680 | 7.400 | 7.620 | 7.581 | 18,629,006 |
| 2024-09-20 | 7.410 | 7.480 | 7.330 | 7.420 | 7.382 | 12,638,200 |
| 2024-09-19 | 7.350 | 7.470 | 7.260 | 7.380 | 7.342 | 16,969,210 |
| 2024-09-18 | 7.360 | 7.380 | 7.150 | 7.280 | 7.242 | 12,186,860 |
| 2024-09-13 | 7.490 | 7.510 | 7.340 | 7.340 | 7.302 | 9,978,000 |
| 2024-09-12 | 7.630 | 7.660 | 7.480 | 7.480 | 7.441 | 12,450,890 |
| 2024-09-11 | 7.600 | 7.600 | 7.500 | 7.550 | 7.511 | 8,608,301 |
| 2024-09-10 | 7.540 | 7.670 | 7.370 | 7.630 | 7.590 | 15,435,143 |
| 2024-09-09 | 7.590 | 7.640 | 7.430 | 7.520 | 7.481 | 12,073,100 |
| 2024-09-06 | 7.760 | 7.890 | 7.610 | 7.630 | 7.590 | 13,728,600 |
| 2024-09-05 | 7.650 | 7.780 | 7.630 | 7.760 | 7.720 | 11,791,100 |
| 2024-09-04 | 7.660 | 7.700 | 7.580 | 7.620 | 7.581 | 11,656,000 |
| 2024-09-03 | 7.660 | 7.740 | 7.630 | 7.710 | 7.670 | 12,278,700 |
| 2024-09-02 | 7.920 | 7.940 | 7.650 | 7.660 | 7.620 | 14,874,900 |
| 2024-08-30 | 7.710 | 8.070 | 7.690 | 7.920 | 7.879 | 17,664,215 |
| 2024-08-29 | 7.610 | 7.780 | 7.560 | 7.730 | 7.690 | 13,564,100 |
| 2024-08-28 | 7.540 | 7.730 | 7.500 | 7.660 | 7.620 | 11,374,400 |
| 2024-08-27 | 7.840 | 7.850 | 7.570 | 7.610 | 7.571 | 13,572,900 |
| 2024-08-26 | 7.750 | 7.840 | 7.700 | 7.740 | 7.700 | 10,375,700 |
| 2024-08-23 | 7.670 | 7.800 | 7.630 | 7.770 | 7.730 | 11,166,300 |
| 2024-08-22 | 7.800 | 7.870 | 7.650 | 7.680 | 7.640 | 13,371,152 |
| 2024-08-21 | 7.820 | 8.070 | 7.780 | 7.790 | 7.750 | 18,478,832 |
| 2024-08-20 | 8.130 | 8.150 | 7.830 | 7.870 | 7.829 | 21,702,500 |
| 2024-08-19 | 8.100 | 8.210 | 8.070 | 8.130 | 8.088 | 11,070,000 |
| 2024-08-16 | 8.230 | 8.290 | 8.090 | 8.110 | 8.068 | 16,048,120 |
| 2024-08-15 | 8.030 | 8.310 | 8.000 | 8.270 | 8.227 | 21,203,421 |
| 2024-08-14 | 8.170 | 8.270 | 8.080 | 8.080 | 8.038 | 14,967,399 |
| 2024-08-13 | 8.000 | 8.170 | 7.970 | 8.160 | 8.118 | 17,506,529 |
| 2024-08-12 | 8.140 | 8.160 | 7.980 | 8.000 | 7.959 | 19,433,900 |
| 2024-08-09 | 8.160 | 8.320 | 8.130 | 8.160 | 8.118 | 22,480,585 |
| 2024-08-08 | 8.150 | 8.200 | 7.980 | 8.110 | 8.068 | 21,460,400 |
| 2024-08-07 | 8.230 | 8.330 | 8.210 | 8.210 | 8.167 | 16,964,621 |
| 2024-08-06 | 8.410 | 8.470 | 8.170 | 8.280 | 8.237 | 22,667,460 |
| 2024-08-05 | 8.500 | 8.690 | 8.220 | 8.230 | 8.187 | 32,853,500 |
| 2024-08-02 | 8.700 | 8.930 | 8.650 | 8.690 | 8.645 | 33,716,500 |
| 2024-08-01 | 8.770 | 8.910 | 8.730 | 8.810 | 8.764 | 28,821,100 |
| 2024-07-31 | 8.540 | 8.820 | 8.500 | 8.780 | 8.734 | 38,874,743 |
| 2024-07-30 | 8.650 | 8.710 | 8.530 | 8.590 | 8.545 | 27,629,261 |
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.