Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.220	18.390	18.070	18.270	18.270	663,496
2023-10-31	18.180	18.300	18.010	18.150	18.150	725,549
2023-10-30	17.810	18.380	17.660	18.270	18.270	1,194,923
2023-10-27	17.730	17.920	17.520	17.800	17.800	658,954
2023-10-26	17.600	17.790	17.420	17.730	17.730	659,703
2023-10-25	16.940	17.890	16.780	17.810	17.810	1,999,525
2023-10-24	16.370	16.870	16.150	16.840	16.840	811,721
2023-10-23	16.650	16.780	16.050	16.300	16.300	706,774
2023-10-20	16.900	17.270	16.620	16.660	16.660	651,055
2023-10-19	16.890	17.330	16.610	17.000	17.000	965,592
2023-10-18	17.380	17.380	16.690	16.700	16.700	809,254
2023-10-17	17.260	17.360	16.940	17.310	17.310	949,559
2023-10-16	17.460	17.480	17.030	17.210	17.210	848,865
2023-10-13	17.500	17.720	17.310	17.420	17.420	772,772
2023-10-12	17.870	17.950	17.500	17.550	17.550	1,097,481
2023-10-11	17.540	17.930	17.270	17.810	17.810	1,505,335
2023-10-10	17.110	17.880	17.110	17.610	17.610	1,815,128
2023-10-09	17.510	17.680	16.970	17.080	17.080	1,348,055
2023-09-28	17.220	17.630	17.120	17.600	17.600	963,128
2023-09-27	17.150	17.300	17.100	17.130	17.130	478,975
2023-09-26	17.080	17.250	17.040	17.160	17.160	366,556
2023-09-25	17.400	17.540	17.130	17.140	17.140	885,097
2023-09-22	17.220	17.440	16.900	17.400	17.400	1,227,512
2023-09-21	16.850	17.380	16.810	17.240	17.240	836,740
2023-09-20	17.130	17.340	17.040	17.180	17.180	766,034
2023-09-19	17.250	17.270	16.940	17.200	17.200	672,762
2023-09-18	17.020	17.270	16.830	17.150	17.150	640,173
2023-09-15	17.080	17.270	16.900	17.010	17.010	597,704
2023-09-14	17.040	17.220	16.870	17.000	17.000	621,244
2023-09-13	17.290	17.350	16.870	17.000	17.000	606,397
2023-09-12	17.340	17.380	17.000	17.250	17.250	580,187
2023-09-11	17.130	17.400	16.940	17.340	17.340	634,887
2023-09-08	17.160	17.280	16.850	17.130	17.130	629,956
2023-09-07	17.570	17.570	16.970	17.000	17.000	639,486
2023-09-06	17.290	17.500	17.160	17.480	17.480	751,101
2023-09-05	17.110	17.510	17.110	17.370	17.370	1,376,061
2023-09-04	17.160	17.160	16.840	17.120	17.120	1,036,781
2023-09-01	17.030	17.090	16.660	16.880	16.880	853,962
2023-08-31	17.290	17.310	16.700	16.880	16.880	1,262,767
2023-08-30	16.480	17.150	16.390	17.080	17.080	1,930,574
2023-08-29	15.620	16.820	15.530	16.620	16.620	1,955,917
2023-08-28	15.790	15.960	15.290	15.310	15.310	1,275,316
2023-08-25	15.650	15.650	15.030	15.140	15.140	1,163,489
2023-08-24	16.000	16.050	15.550	15.560	15.560	880,932
2023-08-23	16.400	16.590	15.860	15.860	15.860	906,449
2023-08-22	16.670	16.820	16.140	16.520	16.520	959,303
2023-08-21	16.810	17.080	16.630	16.670	16.670	962,320
2023-08-18	16.930	17.540	16.920	16.980	16.980	1,286,632
2023-08-17	16.410	16.990	16.300	16.930	16.930	1,022,365
2023-08-16	16.700	16.730	16.510	16.540	16.540	488,008
2023-08-15	16.820	17.020	16.570	16.710	16.710	709,419
2023-08-14	16.710	16.900	16.450	16.820	16.820	565,646
2023-08-11	17.100	17.100	16.780	16.780	16.780	664,377
2023-08-10	16.850	17.140	16.810	17.030	17.030	564,561
2023-08-09	16.840	17.100	16.840	16.930	16.930	425,302
2023-08-08	17.120	17.230	16.940	17.020	17.020	493,391
2023-08-07	17.340	17.430	17.080	17.180	17.180	597,299
2023-08-04	17.590	17.590	17.330	17.340	17.340	527,228
2023-08-03	17.380	17.470	17.250	17.430	17.430	451,083
2023-08-02	17.450	17.550	17.310	17.410	17.410	696,694

← NewerPage 13 of 21 · 1,212 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.