Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.590	17.610	17.400	17.430	17.430	529,001
2023-07-31	17.220	17.590	17.170	17.530	17.530	1,195,226
2023-07-28	16.950	17.240	16.700	17.170	17.170	1,061,175
2023-07-27	17.190	17.230	16.900	16.950	16.950	920,209
2023-07-26	16.990	17.240	16.920	17.120	17.120	831,292
2023-07-25	16.770	17.080	16.660	17.060	17.060	861,732
2023-07-24	16.740	16.930	16.580	16.650	16.650	780,498
2023-07-21	16.810	16.960	16.670	16.690	16.690	697,319
2023-07-20	17.000	17.060	16.760	16.760	16.760	748,545
2023-07-19	17.090	17.210	16.980	17.000	17.000	476,128
2023-07-18	17.250	17.250	17.010	17.100	17.100	531,883
2023-07-17	17.100	17.270	16.970	17.110	17.110	651,293
2023-07-14	17.140	17.390	17.080	17.140	17.140	1,040,093
2023-07-13	16.890	17.110	16.870	17.100	17.100	1,051,563
2023-07-12	17.250	17.360	16.840	16.860	16.860	835,805
2023-07-11	17.310	17.440	17.090	17.210	17.210	867,000
2023-07-10	17.150	17.260	17.020	17.060	17.060	595,676
2023-07-07	17.170	17.270	16.960	17.050	17.050	837,010
2023-07-06	17.450	17.530	17.220	17.260	17.260	715,856
2023-07-05	17.600	17.650	17.290	17.310	17.310	843,230
2023-07-04	17.520	17.780	17.360	17.600	17.600	1,128,769
2023-07-03	17.470	17.780	17.370	17.380	17.380	1,107,357
2023-06-30	17.500	17.750	17.350	17.470	17.470	1,357,947
2023-06-29	16.710	17.820	16.710	17.490	17.490	2,735,413
2023-06-28	16.850	17.090	16.300	16.780	16.780	3,184,259
2023-06-27	17.080	17.160	16.080	16.900	16.900	5,455,611
2023-06-26	19.470	19.470	18.690	18.700	18.700	1,122,552
2023-06-21	19.650	19.680	19.250	19.300	19.300	762,727
2023-06-20	19.570	19.890	19.520	19.630	19.630	873,287
2023-06-19	19.500	19.790	19.480	19.610	19.610	698,320
2023-06-16	19.300	19.650	19.170	19.600	19.600	873,037
2023-06-15	19.150	19.270	19.100	19.200	19.200	656,950
2023-06-14	19.450	19.450	19.100	19.230	19.230	830,867
2023-06-13	19.460	19.570	19.250	19.480	19.480	550,017
2023-06-12	19.320	19.500	19.200	19.420	19.420	663,704
2023-06-09	19.180	19.460	19.040	19.390	19.390	817,236
2023-06-08	19.480	19.750	19.000	19.090	19.090	1,469,469
2023-06-07	19.470	19.660	19.330	19.600	19.600	420,416
2023-06-06	20.040	20.040	19.360	19.360	19.360	822,196
2023-06-05	20.100	20.120	19.840	20.040	20.040	530,120
2023-06-02	20.250	20.370	19.930	20.040	20.040	755,635
2023-06-01	19.900	20.260	19.720	20.160	20.160	1,334,223
2023-05-31	19.470	20.180	19.410	19.970	19.970	1,039,744
2023-05-30	19.330	20.300	19.330	19.850	19.850	1,539,517
2023-05-29	19.700	19.810	19.410	19.470	19.470	840,721
2023-05-26	19.500	19.750	19.380	19.600	19.600	834,793
2023-05-25	19.450	19.630	19.260	19.580	19.580	564,886
2023-05-24	19.210	19.570	19.210	19.490	19.490	623,749
2023-05-23	19.500	19.630	19.350	19.350	19.350	618,312
2023-05-22	19.300	19.510	19.210	19.460	19.460	674,051
2023-05-19	19.300	19.430	19.120	19.300	19.300	723,835
2023-05-18	19.440	19.570	19.300	19.570	19.200	1,038,996
2023-05-17	19.180	19.390	19.120	19.370	19.004	632,684
2023-05-16	19.280	19.350	19.130	19.170	18.808	566,022
2023-05-15	19.040	19.280	18.860	19.280	18.916	738,277
2023-05-12	19.300	19.330	18.950	18.950	18.592	797,162
2023-05-11	19.460	19.460	19.100	19.150	18.788	1,304,971
2023-05-10	19.230	19.500	19.130	19.370	19.004	1,098,811
2023-05-09	19.590	19.760	19.230	19.250	18.886	1,412,252
2023-05-08	19.630	19.630	19.330	19.490	19.122	1,144,555

← NewerPage 14 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.