Traffic Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.330 | 17.770 | 16.780 | 17.750 | 17.750 | 2,175,333 |
| 2024-07-25 | 16.420 | 17.320 | 16.390 | 17.000 | 17.000 | 1,365,043 |
| 2024-07-24 | 17.020 | 17.090 | 16.490 | 16.650 | 16.650 | 1,318,878 |
| 2024-07-23 | 17.370 | 17.630 | 17.050 | 17.070 | 17.070 | 1,690,285 |
| 2024-07-22 | 17.100 | 17.310 | 17.020 | 17.230 | 17.230 | 1,312,010 |
| 2024-07-19 | 16.600 | 17.390 | 16.400 | 17.250 | 17.250 | 1,727,481 |
| 2024-07-18 | 16.600 | 16.770 | 16.070 | 16.650 | 16.650 | 1,028,824 |
| 2024-07-17 | 17.120 | 17.190 | 16.640 | 16.640 | 16.640 | 883,022 |
| 2024-07-16 | 16.900 | 17.160 | 16.460 | 17.120 | 17.120 | 1,075,068 |
| 2024-07-15 | 17.100 | 17.260 | 16.820 | 16.980 | 16.980 | 1,170,335 |
| 2024-07-12 | 17.150 | 17.530 | 16.980 | 17.170 | 17.170 | 1,545,929 |
| 2024-07-11 | 17.090 | 17.310 | 17.000 | 17.280 | 17.280 | 1,719,723 |
| 2024-07-10 | 16.700 | 17.260 | 16.650 | 16.800 | 16.800 | 1,715,756 |
| 2024-07-09 | 15.950 | 16.820 | 15.900 | 16.800 | 16.800 | 1,812,673 |
| 2024-07-08 | 16.720 | 16.720 | 15.980 | 16.110 | 16.110 | 1,535,394 |
| 2024-07-05 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 0 |
| 2024-07-04 | 17.500 | 17.790 | 16.380 | 16.590 | 16.590 | 2,147,169 |
| 2024-07-03 | 17.560 | 17.640 | 17.280 | 17.330 | 17.330 | 1,079,977 |
| 2024-07-02 | 17.940 | 17.960 | 17.600 | 17.640 | 17.640 | 1,275,047 |
| 2024-07-01 | 17.970 | 18.290 | 17.600 | 18.050 | 18.050 | 2,150,712 |
| 2024-06-28 | 17.200 | 18.470 | 17.200 | 17.970 | 17.970 | 2,701,215 |
| 2024-06-27 | 17.720 | 17.880 | 17.280 | 17.280 | 17.280 | 1,776,972 |
| 2024-06-26 | 17.450 | 17.880 | 17.010 | 17.820 | 17.820 | 2,034,823 |
| 2024-06-25 | 17.800 | 18.150 | 17.310 | 17.450 | 17.450 | 2,095,292 |
| 2024-06-24 | 19.250 | 19.260 | 17.880 | 17.890 | 17.890 | 3,756,169 |
| 2024-06-21 | 20.000 | 20.000 | 19.250 | 19.360 | 19.360 | 3,389,953 |
| 2024-06-20 | 19.890 | 20.590 | 19.570 | 19.970 | 19.970 | 5,389,610 |
| 2024-06-19 | 19.300 | 20.540 | 19.040 | 19.950 | 19.950 | 6,404,748 |
| 2024-06-18 | 18.000 | 19.180 | 17.880 | 19.180 | 19.180 | 4,028,386 |
| 2024-06-17 | 18.310 | 18.440 | 17.900 | 18.000 | 18.000 | 2,084,198 |
| 2024-06-14 | 18.580 | 18.660 | 18.330 | 18.420 | 18.420 | 1,764,468 |
| 2024-06-13 | 18.520 | 18.930 | 18.190 | 18.770 | 18.770 | 2,495,931 |
| 2024-06-12 | 18.150 | 18.680 | 18.120 | 18.520 | 18.520 | 2,111,282 |
| 2024-06-11 | 17.810 | 18.230 | 17.580 | 18.130 | 18.130 | 2,007,796 |
| 2024-06-07 | 17.790 | 18.230 | 17.390 | 18.130 | 18.130 | 2,566,814 |
| 2024-06-06 | 18.380 | 18.510 | 17.400 | 17.590 | 17.590 | 3,432,017 |
| 2024-06-05 | 19.000 | 19.120 | 18.360 | 18.520 | 18.520 | 2,631,260 |
| 2024-06-04 | 19.000 | 19.330 | 18.740 | 19.120 | 19.120 | 2,287,275 |
| 2024-06-03 | 19.520 | 19.940 | 18.940 | 19.290 | 19.290 | 3,645,603 |
| 2024-05-31 | 19.110 | 19.550 | 19.000 | 19.250 | 19.250 | 2,970,819 |
| 2024-05-30 | 19.900 | 20.100 | 19.200 | 19.290 | 19.290 | 3,851,257 |
| 2024-05-29 | 19.830 | 20.290 | 19.760 | 20.050 | 20.050 | 2,641,672 |
| 2024-05-28 | 20.200 | 20.350 | 19.900 | 19.990 | 19.990 | 3,504,293 |
| 2024-05-27 | 20.590 | 20.810 | 19.900 | 20.390 | 20.390 | 4,350,755 |
| 2024-05-24 | 21.940 | 22.250 | 20.600 | 20.800 | 20.800 | 7,823,246 |
| 2024-05-23 | 24.090 | 25.630 | 22.790 | 22.790 | 22.790 | 10,774,482 |
| 2024-05-22 | 24.300 | 24.500 | 23.500 | 24.500 | 24.500 | 8,907,016 |
| 2024-05-21 | 23.210 | 25.250 | 22.600 | 24.700 | 24.700 | 13,117,224 |
| 2024-05-20 | 22.500 | 25.390 | 22.200 | 24.100 | 24.100 | 18,423,228 |
| 2024-05-17 | 21.990 | 23.080 | 21.100 | 23.080 | 23.080 | 13,529,329 |
| 2024-05-16 | 21.000 | 21.500 | 19.140 | 19.230 | 19.230 | 7,962,659 |
| 2024-05-15 | 18.730 | 20.170 | 18.550 | 19.550 | 19.550 | 4,587,443 |
| 2024-05-14 | 19.000 | 19.150 | 18.480 | 18.670 | 18.670 | 2,087,191 |
| 2024-05-13 | 18.670 | 19.360 | 18.420 | 19.160 | 19.160 | 2,552,554 |
| 2024-05-10 | 19.670 | 19.730 | 18.760 | 18.840 | 18.840 | 3,334,031 |
| 2024-05-09 | 20.160 | 20.780 | 19.610 | 19.760 | 19.760 | 4,198,314 |
| 2024-05-08 | 19.450 | 20.170 | 19.300 | 19.780 | 19.780 | 3,499,714 |
| 2024-05-07 | 19.520 | 20.180 | 19.110 | 19.870 | 19.870 | 5,122,640 |
| 2024-05-06 | 18.570 | 19.510 | 18.350 | 19.340 | 19.340 | 4,843,592 |
| 2024-04-30 | 19.000 | 19.000 | 18.120 | 18.220 | 18.220 | 4,144,803 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.3700 CNY |
| 2022-05-19 | 0.4700 CNY |
| 2021-05-20 | 0.4500 CNY |
| 2020-05-21 | 0.2400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.