Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.420	15.510	14.750	15.410	15.410	1,089,776
2024-01-23	15.750	15.770	15.290	15.350	15.350	849,379
2024-01-22	16.500	16.850	15.570	15.770	15.770	825,785
2024-01-19	16.940	17.140	16.670	16.750	16.750	392,328
2024-01-18	17.080	17.270	16.350	16.900	16.900	1,052,181
2024-01-17	17.840	17.840	17.200	17.320	17.320	414,797
2024-01-16	17.680	18.050	17.620	17.810	17.810	349,768
2024-01-15	17.800	18.140	17.670	17.850	17.850	291,061
2024-01-12	18.280	18.350	17.920	17.990	17.990	309,941
2024-01-11	17.900	18.400	17.570	18.110	18.110	398,067
2024-01-10	17.940	18.230	17.630	17.900	17.900	464,439
2024-01-09	17.730	18.280	17.730	17.940	17.940	546,576
2024-01-08	18.100	18.200	17.710	17.750	17.750	452,512
2024-01-05	18.440	18.640	18.100	18.150	18.150	422,099
2024-01-04	18.680	18.720	18.330	18.440	18.440	409,683
2024-01-03	18.550	18.990	18.460	18.650	18.650	560,358
2024-01-02	18.820	18.950	18.660	18.760	18.760	497,267
2023-12-29	18.510	18.850	18.200	18.760	18.760	680,509
2023-12-28	17.200	18.360	17.200	18.310	18.310	722,346
2023-12-27	17.740	17.980	17.580	17.790	17.790	374,599
2023-12-26	17.700	18.030	17.610	17.740	17.740	441,881
2023-12-25	18.070	18.080	17.700	17.820	17.820	404,865
2023-12-22	18.280	18.300	17.770	17.850	17.850	405,939
2023-12-21	18.340	18.340	17.660	18.070	18.070	604,073
2023-12-20	18.140	18.430	17.980	17.980	17.980	448,553
2023-12-19	17.880	18.290	17.800	18.180	18.180	487,332
2023-12-18	18.220	18.380	17.900	18.100	18.100	626,711
2023-12-15	18.390	18.600	18.190	18.260	18.260	688,573
2023-12-14	18.690	18.770	18.400	18.530	18.530	442,146
2023-12-13	18.610	18.850	18.290	18.690	18.690	630,442
2023-12-12	18.780	18.790	18.040	18.620	18.620	1,126,698
2023-12-11	18.340	18.670	18.100	18.520	18.520	1,212,141
2023-12-08	18.470	18.860	18.250	18.300	18.300	896,268
2023-12-07	18.650	18.770	18.070	18.510	18.510	554,834
2023-12-06	18.500	18.810	18.480	18.580	18.580	577,927
2023-12-05	18.880	18.980	18.430	18.500	18.500	779,161
2023-12-04	19.040	19.190	18.800	18.830	18.830	524,197
2023-12-01	19.200	19.270	18.930	19.020	19.020	605,982
2023-11-30	19.380	19.410	18.920	19.210	19.210	566,930
2023-11-29	19.390	19.630	19.250	19.370	19.370	689,403
2023-11-28	18.870	19.490	18.810	19.430	19.430	945,802
2023-11-27	18.800	18.980	18.710	18.880	18.880	558,145
2023-11-24	19.060	19.090	18.630	18.710	18.710	576,251
2023-11-23	18.550	19.180	18.550	19.010	19.010	536,302
2023-11-22	18.960	19.080	18.630	18.700	18.700	512,518
2023-11-21	19.090	19.150	18.880	18.970	18.970	400,961
2023-11-20	18.880	19.180	18.750	19.050	19.050	488,753
2023-11-17	18.530	18.840	18.490	18.810	18.810	424,186
2023-11-16	18.790	18.920	18.550	18.600	18.600	501,756
2023-11-15	18.710	18.980	18.710	18.790	18.790	571,298
2023-11-14	18.580	18.830	18.470	18.780	18.780	707,329
2023-11-13	18.210	18.550	18.210	18.480	18.480	435,774
2023-11-10	18.230	18.470	18.130	18.150	18.150	402,712
2023-11-09	18.500	18.570	18.270	18.430	18.430	540,446
2023-11-08	18.590	18.810	18.300	18.500	18.500	767,895
2023-11-07	18.680	18.870	18.370	18.760	18.760	621,546
2023-11-06	18.300	18.670	18.300	18.660	18.660	823,715
2023-11-03	18.150	18.530	18.150	18.390	18.390	636,868
2023-11-02	18.210	18.350	17.970	18.070	18.070	522,555
2023-11-01	18.220	18.390	18.070	18.270	18.270	663,496

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.