Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.000	24.170	23.510	23.780	23.330	1,262,483
2023-02-03	24.010	24.230	23.540	24.030	23.576	1,826,034
2023-02-02	23.770	24.200	23.450	23.920	23.468	2,672,233
2023-02-01	22.980	23.600	22.980	23.580	23.134	1,878,293
2023-01-31	23.190	23.390	22.880	22.990	22.555	1,917,358
2023-01-30	24.850	24.960	23.050	23.330	22.889	4,614,316
2023-01-20	25.510	25.740	24.610	24.640	24.174	1,755,756
2023-01-19	25.260	25.630	25.020	25.560	25.077	651,112
2023-01-18	25.130	25.620	24.700	25.220	24.743	1,149,861
2023-01-17	25.320	25.840	25.250	25.330	24.851	1,004,992
2023-01-16	25.350	26.060	25.210	25.320	24.841	1,419,209
2023-01-13	25.090	25.380	24.880	25.310	24.832	960,987
2023-01-12	25.020	25.550	25.000	25.290	24.812	805,564
2023-01-11	25.320	25.390	24.940	25.020	24.547	930,563
2023-01-10	25.560	25.650	25.120	25.400	24.920	1,101,125
2023-01-09	26.300	26.480	25.300	25.400	24.920	1,597,151
2023-01-06	26.520	27.140	25.880	26.360	25.862	1,975,432
2023-01-05	26.940	26.940	26.000	26.150	25.656	1,996,246
2023-01-04	26.220	26.630	25.700	26.410	25.911	2,915,032
2023-01-03	24.400	26.250	23.820	25.990	25.499	3,267,260
2022-12-30	24.390	24.390	23.510	24.000	23.546	879,093
2022-12-29	23.770	24.400	23.690	24.200	23.743	817,415
2022-12-28	24.410	24.440	23.760	23.770	23.321	797,455
2022-12-27	25.110	25.110	24.040	24.580	24.115	1,655,278
2022-12-26	24.380	25.150	24.100	25.000	24.527	1,102,310
2022-12-23	24.400	24.720	24.050	24.280	23.821	882,191
2022-12-22	25.320	25.600	24.420	24.530	24.066	1,149,775
2022-12-21	25.760	25.760	24.910	25.300	24.822	1,644,894
2022-12-20	24.280	26.200	23.760	25.760	25.273	4,989,618
2022-12-19	23.380	25.200	23.380	24.210	23.752	3,895,050
2022-12-16	22.640	23.990	22.640	23.370	22.928	3,209,647
2022-12-15	22.710	23.150	22.320	22.480	22.055	821,074
2022-12-14	23.610	23.610	22.600	22.800	22.369	903,821
2022-12-13	23.400	23.800	22.890	23.070	22.634	792,758
2022-12-12	24.250	24.250	23.400	23.660	23.213	1,357,043
2022-12-09	23.750	24.280	23.210	24.000	23.546	1,777,554
2022-12-08	24.170	24.170	23.210	23.360	22.918	1,448,984
2022-12-07	24.330	24.640	23.790	24.000	23.546	1,784,196
2022-12-06	23.940	24.480	23.710	24.330	23.870	2,833,696
2022-12-05	23.850	24.780	23.410	23.690	23.242	4,369,435
2022-12-02	21.880	23.920	21.810	23.590	23.144	4,544,995
2022-12-01	21.450	22.390	21.430	22.100	21.682	1,755,802
2022-11-30	21.940	21.940	21.320	21.470	21.064	1,299,421
2022-11-29	21.780	21.930	21.400	21.780	21.368	1,682,044
2022-11-28	22.220	22.260	21.560	21.660	21.251	3,164,580
2022-11-25	22.840	24.000	22.340	22.670	22.241	5,090,692
2022-11-24	21.920	23.510	21.850	22.960	22.526	6,907,309
2022-11-23	22.270	22.820	21.400	21.520	21.113	3,297,741
2022-11-22	22.930	23.900	22.330	22.490	22.065	5,728,759
2022-11-21	21.350	22.640	21.300	22.060	21.643	4,342,952
2022-11-18	21.070	21.590	20.850	21.180	20.780	2,510,038
2022-11-17	20.500	21.090	20.310	20.890	20.495	1,366,960
2022-11-16	20.750	21.000	20.450	20.540	20.152	782,407
2022-11-15	20.200	20.780	20.200	20.760	20.368	1,265,361
2022-11-14	20.350	20.420	20.070	20.150	19.769	738,414
2022-11-11	20.800	20.950	20.280	20.340	19.955	1,135,649
2022-11-10	20.450	20.590	20.300	20.460	20.073	648,670
2022-11-09	20.710	20.750	20.480	20.540	20.152	382,171
2022-11-08	20.710	20.890	20.380	20.710	20.318	788,509
2022-11-07	20.700	21.080	20.560	20.850	20.456	1,003,389

← NewerPage 16 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.