Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.600	20.850	20.390	20.800	20.407	1,277,570
2022-11-03	20.330	20.750	20.230	20.600	20.211	1,015,599
2022-11-02	20.510	20.510	20.120	20.270	19.887	1,023,026
2022-11-01	20.160	20.560	19.880	20.300	19.916	1,030,588
2022-10-31	19.180	20.780	19.100	20.160	19.779	1,528,185
2022-10-28	19.630	20.190	19.110	19.240	18.876	709,738
2022-10-27	20.520	20.870	20.200	20.210	19.828	860,088
2022-10-26	19.750	20.600	19.580	20.550	20.162	1,395,046
2022-10-25	19.600	19.780	19.320	19.600	19.229	682,182
2022-10-24	19.800	20.300	19.560	19.600	19.229	1,503,875
2022-10-21	19.800	19.840	19.380	19.620	19.249	355,452
2022-10-20	19.500	19.800	19.200	19.550	19.180	411,609
2022-10-19	19.780	19.800	19.520	19.530	19.161	338,829
2022-10-18	20.170	20.170	19.650	19.740	19.367	570,899
2022-10-17	19.740	19.970	19.330	19.940	19.563	618,704
2022-10-14	19.110	19.500	19.100	19.450	19.082	667,367
2022-10-13	18.810	19.330	18.800	18.940	18.582	617,307
2022-10-12	18.540	19.050	18.220	18.910	18.553	958,381
2022-10-11	18.360	18.450	18.120	18.240	17.895	153,341
2022-10-10	18.800	18.800	18.110	18.250	17.905	462,831
2022-09-30	19.000	19.040	18.550	18.640	18.288	370,918
2022-09-29	18.920	19.080	18.650	18.740	18.386	226,376
2022-09-28	19.230	19.230	18.760	18.820	18.464	268,179
2022-09-27	18.940	19.280	18.770	19.270	18.906	295,228
2022-09-26	19.110	19.330	18.770	18.770	18.415	257,652
2022-09-23	19.480	19.650	18.950	19.110	18.749	449,985
2022-09-22	19.800	19.800	19.450	19.510	19.141	219,653
2022-09-21	19.200	19.780	18.910	19.710	19.337	507,407
2022-09-20	19.400	19.470	19.290	19.400	19.033	330,373
2022-09-19	19.790	19.790	19.190	19.300	18.935	605,067
2022-09-16	20.030	20.100	19.680	19.800	19.426	407,838
2022-09-15	20.470	20.580	19.900	19.990	19.612	1,008,665
2022-09-14	20.500	20.550	20.300	20.410	20.024	504,189
2022-09-13	20.770	20.820	20.590	20.700	20.309	296,800
2022-09-09	20.580	20.650	20.300	20.610	20.220	374,819
2022-09-08	20.980	20.980	20.420	20.480	20.093	639,266
2022-09-07	20.800	21.090	20.720	20.920	20.525	601,479
2022-09-06	20.780	20.950	20.580	20.850	20.456	792,842
2022-09-05	21.050	21.200	20.580	20.700	20.309	718,862
2022-09-02	20.860	21.120	20.820	21.050	20.652	846,995
2022-09-01	20.920	21.300	20.530	20.790	20.397	1,300,704
2022-08-31	21.580	21.580	20.900	20.920	20.525	1,178,065
2022-08-30	21.790	21.950	21.390	21.650	21.241	762,836
2022-08-29	21.610	22.000	21.280	21.660	21.251	1,132,888
2022-08-26	22.260	22.480	21.820	21.960	21.545	727,145
2022-08-25	22.450	22.600	21.930	22.260	21.839	1,273,358
2022-08-24	23.520	23.630	22.430	22.500	22.075	1,381,707
2022-08-23	23.490	23.750	23.320	23.560	23.115	647,457
2022-08-22	23.440	23.530	23.030	23.520	23.075	608,928
2022-08-19	23.940	24.610	23.480	23.510	23.066	1,504,021
2022-08-18	23.770	24.170	23.540	23.960	23.507	1,033,151
2022-08-17	23.640	23.850	23.490	23.750	23.301	1,005,116
2022-08-16	23.680	24.080	23.430	23.640	23.193	1,732,539
2022-08-15	23.920	23.920	23.560	23.780	23.330	741,434
2022-08-12	24.480	24.480	23.810	23.840	23.389	1,539,387
2022-08-11	24.180	24.730	24.050	24.480	24.017	1,820,834
2022-08-10	23.570	24.190	23.570	23.970	23.517	1,404,402
2022-08-09	23.980	24.090	23.650	23.850	23.399	1,074,604
2022-08-08	23.880	24.150	23.580	23.980	23.527	1,609,016
2022-08-05	23.210	23.880	23.160	23.780	23.330	1,416,246

← NewerPage 17 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.