Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.630	19.800	19.250	19.600	19.229	1,171,917
2023-05-04	20.040	20.180	19.570	19.600	19.229	1,921,502
2023-04-28	19.360	20.220	19.260	20.070	19.691	2,366,703
2023-04-27	18.860	19.680	18.810	19.220	18.857	3,006,232
2023-04-26	21.590	21.590	18.900	19.140	18.778	7,107,238
2023-04-25	24.000	24.220	22.360	22.680	22.251	3,290,820
2023-04-24	24.480	25.030	23.740	24.020	23.566	2,987,741
2023-04-21	25.090	25.720	24.540	24.590	24.125	4,056,527
2023-04-20	23.120	25.400	23.030	25.200	24.724	6,699,996
2023-04-19	23.170	23.490	23.120	23.200	22.761	793,520
2023-04-18	23.840	23.870	22.970	23.300	22.860	1,776,828
2023-04-17	23.680	24.150	23.550	23.980	23.527	1,482,096
2023-04-14	23.500	23.680	23.110	23.620	23.173	1,581,220
2023-04-13	24.120	24.120	23.290	23.350	22.909	1,551,587
2023-04-12	23.620	24.180	23.620	24.120	23.664	1,516,343
2023-04-11	24.510	24.660	23.410	23.580	23.134	2,354,904
2023-04-10	24.000	24.890	23.940	24.570	24.106	4,128,208
2023-04-07	23.610	24.140	23.400	23.970	23.517	1,737,672
2023-04-06	23.440	23.920	23.340	23.620	23.173	1,668,335
2023-04-04	23.780	23.880	23.140	23.390	22.948	2,341,242
2023-04-03	23.310	23.850	23.270	23.600	23.154	1,987,796
2023-03-31	23.550	23.570	23.130	23.250	22.810	1,303,100
2023-03-30	23.740	23.850	23.300	23.560	23.115	1,540,964
2023-03-29	24.080	24.100	23.300	23.750	23.301	1,898,140
2023-03-28	24.950	24.990	24.090	24.100	23.644	2,046,488
2023-03-27	23.560	25.290	23.360	24.870	24.400	4,963,866
2023-03-24	23.450	23.680	23.420	23.560	23.115	1,286,058
2023-03-23	23.170	23.420	23.010	23.370	22.928	1,359,169
2023-03-22	22.700	23.180	22.580	23.160	22.722	1,373,974
2023-03-21	22.300	22.770	22.210	22.690	22.261	854,998
2023-03-20	22.310	22.710	22.190	22.360	21.937	1,128,853
2023-03-17	21.850	22.320	21.840	22.190	21.771	917,610
2023-03-16	22.160	22.250	21.690	21.760	21.349	962,694
2023-03-15	22.040	22.470	21.960	22.260	21.839	898,523
2023-03-14	22.430	22.430	21.600	21.880	21.466	1,440,799
2023-03-13	22.120	22.530	22.120	22.350	21.927	846,780
2023-03-10	22.560	22.680	22.200	22.240	21.820	807,756
2023-03-09	22.480	22.680	22.260	22.660	22.232	1,129,399
2023-03-08	22.010	22.540	22.010	22.300	21.878	973,775
2023-03-07	22.950	23.070	22.190	22.200	21.780	1,335,247
2023-03-06	23.070	23.250	22.800	22.910	22.477	1,160,254
2023-03-03	23.130	23.180	22.600	22.880	22.447	1,377,786
2023-03-02	23.490	23.490	23.030	23.090	22.653	853,909
2023-03-01	22.700	23.430	22.680	23.290	22.850	1,356,977
2023-02-28	22.800	23.140	22.610	22.780	22.349	1,035,354
2023-02-27	23.150	23.270	22.680	22.690	22.261	977,775
2023-02-24	22.940	23.150	22.800	23.090	22.653	757,711
2023-02-23	23.130	23.130	22.810	22.920	22.487	618,480
2023-02-22	22.740	23.130	22.680	23.000	22.565	797,241
2023-02-21	23.000	23.350	22.710	22.860	22.428	2,105,091
2023-02-20	22.440	22.750	22.230	22.700	22.271	1,082,374
2023-02-17	22.800	22.940	22.420	22.440	22.016	1,018,042
2023-02-16	23.850	23.900	22.640	22.780	22.349	2,275,067
2023-02-15	24.270	24.270	23.660	23.850	23.399	1,898,575
2023-02-14	24.300	24.450	23.900	24.130	23.674	907,550
2023-02-13	23.840	24.650	23.780	24.300	23.841	1,691,658
2023-02-10	24.200	24.350	23.600	23.740	23.291	1,005,558
2023-02-09	23.710	24.290	23.500	24.260	23.801	1,700,854
2023-02-08	23.970	24.000	23.520	23.550	23.105	752,345
2023-02-07	23.940	24.090	23.550	23.960	23.507	907,664

← NewerPage 15 of 21 · 1,219 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.