Traffic Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.440 | 19.300 | 18.410 | 19.160 | 19.160 | 4,668,526 |
| 2024-04-26 | 18.400 | 18.970 | 17.880 | 18.400 | 18.400 | 6,165,498 |
| 2024-04-25 | 18.850 | 19.230 | 18.310 | 18.650 | 18.650 | 5,945,477 |
| 2024-04-24 | 18.230 | 19.830 | 17.980 | 19.200 | 19.200 | 7,472,055 |
| 2024-04-23 | 18.090 | 19.420 | 17.720 | 18.630 | 18.630 | 7,939,260 |
| 2024-04-22 | 20.010 | 20.200 | 18.100 | 18.190 | 18.190 | 11,029,188 |
| 2024-04-19 | 20.440 | 22.390 | 19.680 | 21.290 | 21.290 | 15,906,020 |
| 2024-04-18 | 16.310 | 19.620 | 16.150 | 19.620 | 19.620 | 7,331,826 |
| 2024-04-17 | 15.600 | 16.800 | 15.600 | 16.350 | 16.350 | 1,795,601 |
| 2024-04-16 | 16.760 | 16.850 | 15.200 | 15.480 | 15.480 | 3,217,958 |
| 2024-04-15 | 16.690 | 18.270 | 16.500 | 17.190 | 17.190 | 3,518,724 |
| 2024-04-12 | 16.240 | 17.290 | 16.230 | 16.560 | 16.560 | 1,670,379 |
| 2024-04-11 | 15.990 | 16.440 | 15.780 | 16.140 | 16.140 | 641,311 |
| 2024-04-10 | 16.470 | 16.470 | 15.720 | 16.050 | 16.050 | 1,085,127 |
| 2024-04-09 | 16.260 | 16.660 | 16.010 | 16.330 | 16.330 | 958,119 |
| 2024-04-08 | 16.950 | 17.080 | 16.320 | 16.470 | 16.470 | 2,205,300 |
| 2024-04-03 | 16.600 | 18.240 | 16.600 | 17.260 | 17.260 | 3,416,117 |
| 2024-04-02 | 16.900 | 16.930 | 16.350 | 16.560 | 16.560 | 1,289,944 |
| 2024-04-01 | 16.840 | 17.110 | 16.600 | 16.860 | 16.860 | 1,454,649 |
| 2024-03-29 | 16.850 | 17.210 | 16.580 | 16.840 | 16.840 | 1,125,664 |
| 2024-03-28 | 15.610 | 17.340 | 15.610 | 16.910 | 16.910 | 2,572,245 |
| 2024-03-27 | 15.930 | 16.030 | 15.400 | 15.580 | 15.580 | 1,029,958 |
| 2024-03-26 | 15.970 | 16.250 | 15.580 | 15.890 | 15.890 | 1,254,857 |
| 2024-03-25 | 17.180 | 17.380 | 16.070 | 16.070 | 16.070 | 2,662,274 |
| 2024-03-22 | 16.760 | 18.100 | 16.200 | 17.450 | 17.450 | 3,602,883 |
| 2024-03-21 | 16.560 | 17.150 | 16.000 | 16.970 | 16.970 | 2,530,803 |
| 2024-03-20 | 16.090 | 16.560 | 16.050 | 16.540 | 16.540 | 1,133,683 |
| 2024-03-19 | 16.040 | 16.650 | 16.040 | 16.180 | 16.180 | 1,011,516 |
| 2024-03-18 | 15.730 | 16.300 | 15.720 | 16.250 | 16.250 | 1,060,414 |
| 2024-03-15 | 15.300 | 15.680 | 15.300 | 15.670 | 15.670 | 756,513 |
| 2024-03-14 | 15.810 | 15.840 | 15.220 | 15.450 | 15.450 | 1,219,841 |
| 2024-03-13 | 16.050 | 16.160 | 15.630 | 15.740 | 15.740 | 1,251,525 |
| 2024-03-12 | 15.980 | 16.200 | 15.550 | 16.050 | 16.050 | 1,601,399 |
| 2024-03-11 | 15.510 | 16.390 | 15.350 | 15.960 | 15.960 | 1,901,034 |
| 2024-03-08 | 15.890 | 16.220 | 15.310 | 15.600 | 15.600 | 2,765,999 |
| 2024-03-07 | 14.530 | 17.160 | 14.530 | 16.070 | 16.070 | 3,595,854 |
| 2024-03-06 | 14.420 | 14.610 | 14.020 | 14.470 | 14.470 | 576,495 |
| 2024-03-05 | 14.950 | 14.950 | 14.310 | 14.440 | 14.440 | 660,988 |
| 2024-03-04 | 15.330 | 15.330 | 14.520 | 14.950 | 14.950 | 674,267 |
| 2024-03-01 | 14.440 | 15.060 | 14.430 | 14.940 | 14.940 | 769,939 |
| 2024-02-29 | 13.750 | 14.410 | 13.670 | 14.350 | 14.350 | 857,904 |
| 2024-02-28 | 15.140 | 15.380 | 13.760 | 13.780 | 13.780 | 1,319,004 |
| 2024-02-27 | 14.800 | 15.180 | 14.630 | 15.030 | 15.030 | 810,850 |
| 2024-02-26 | 14.300 | 15.030 | 14.210 | 14.860 | 14.860 | 1,007,874 |
| 2024-02-23 | 13.760 | 14.330 | 13.760 | 14.280 | 14.280 | 822,702 |
| 2024-02-22 | 13.420 | 13.760 | 13.310 | 13.750 | 13.750 | 712,750 |
| 2024-02-21 | 13.000 | 13.740 | 12.820 | 13.420 | 13.420 | 865,703 |
| 2024-02-20 | 13.020 | 13.200 | 12.750 | 13.080 | 13.080 | 659,497 |
| 2024-02-19 | 12.560 | 13.400 | 12.560 | 13.020 | 13.020 | 1,420,537 |
| 2024-02-08 | 11.300 | 12.660 | 11.190 | 12.550 | 12.550 | 1,427,432 |
| 2024-02-07 | 11.700 | 11.700 | 11.050 | 11.290 | 11.290 | 1,480,837 |
| 2024-02-06 | 11.200 | 11.880 | 10.520 | 11.500 | 11.500 | 2,141,135 |
| 2024-02-05 | 12.790 | 12.810 | 11.120 | 11.390 | 11.390 | 1,973,880 |
| 2024-02-02 | 13.660 | 13.850 | 12.520 | 12.970 | 12.970 | 1,267,299 |
| 2024-02-01 | 13.910 | 14.060 | 13.680 | 13.730 | 13.730 | 1,068,782 |
| 2024-01-31 | 14.560 | 14.820 | 13.820 | 13.910 | 13.910 | 1,242,258 |
| 2024-01-30 | 15.100 | 15.550 | 14.550 | 14.780 | 14.780 | 997,027 |
| 2024-01-29 | 16.310 | 16.560 | 15.410 | 15.440 | 15.440 | 1,048,706 |
| 2024-01-26 | 16.560 | 16.700 | 16.110 | 16.150 | 16.150 | 824,730 |
| 2024-01-25 | 15.490 | 16.420 | 15.290 | 16.420 | 16.420 | 914,475 |
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.