Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.940	23.220	22.660	23.190	22.752	655,077
2022-08-03	22.460	23.260	22.390	22.660	22.232	956,581
2022-08-02	23.090	23.090	22.010	22.420	21.996	1,224,081
2022-08-01	22.750	23.550	22.630	23.300	22.860	681,912
2022-07-29	23.800	23.800	22.660	22.980	22.546	865,948
2022-07-28	23.440	23.770	23.270	23.610	23.164	971,186
2022-07-27	22.760	23.290	22.700	23.190	22.752	582,709
2022-07-26	22.660	22.940	22.520	22.780	22.349	661,828
2022-07-25	23.350	23.470	22.700	22.830	22.398	574,344
2022-07-22	23.620	23.850	22.900	23.340	22.899	1,067,576
2022-07-21	22.950	24.200	22.950	23.600	23.154	1,459,920
2022-07-20	23.110	23.220	22.810	22.940	22.506	688,877
2022-07-19	22.010	22.980	22.010	22.910	22.477	1,085,846
2022-07-18	21.670	22.200	21.670	21.980	21.564	725,288
2022-07-15	22.070	22.250	21.600	21.660	21.251	940,795
2022-07-14	21.900	22.260	21.800	22.040	21.623	775,177
2022-07-13	22.030	22.140	21.820	21.910	21.496	516,456
2022-07-12	22.300	22.530	21.940	22.020	21.604	680,345
2022-07-11	22.990	23.180	21.950	22.340	21.918	934,226
2022-07-08	22.900	23.290	22.730	23.030	22.595	804,691
2022-07-07	22.770	22.940	22.430	22.720	22.290	396,838
2022-07-06	22.810	23.160	22.440	22.690	22.261	775,088
2022-07-05	23.700	23.700	22.560	22.810	22.379	1,473,397
2022-07-04	23.990	24.080	23.440	23.600	23.154	810,756
2022-07-01	24.100	24.350	23.650	23.990	23.536	811,291
2022-06-30	24.370	24.680	24.020	24.100	23.644	861,805
2022-06-29	24.900	24.990	24.280	24.310	23.850	1,027,181
2022-06-28	23.780	25.000	23.650	24.920	24.449	2,010,336
2022-06-27	24.090	24.090	23.580	23.780	23.330	904,022
2022-06-24	24.140	24.280	23.770	23.920	23.468	590,153
2022-06-23	23.260	23.980	23.050	23.970	23.517	891,136
2022-06-22	23.680	23.950	23.030	23.210	22.771	946,742
2022-06-21	24.640	24.640	23.680	23.880	23.429	1,040,832
2022-06-20	24.830	25.200	24.420	24.420	23.958	1,900,984
2022-06-17	24.360	24.560	23.910	24.390	23.929	767,414
2022-06-16	24.370	24.580	24.230	24.370	23.909	369,983
2022-06-15	24.330	24.710	24.150	24.200	23.743	761,799
2022-06-14	24.300	24.330	23.610	24.270	23.811	615,262
2022-06-13	24.380	24.940	24.150	24.470	24.007	930,442
2022-06-10	24.190	24.410	23.750	24.360	23.899	580,159
2022-06-09	24.880	24.880	23.890	24.140	23.684	640,841
2022-06-08	24.720	25.290	24.220	24.850	24.380	808,842
2022-06-07	25.110	25.360	24.660	24.850	24.380	904,641
2022-06-06	24.830	25.740	24.830	25.350	24.871	1,707,330
2022-06-02	24.180	25.380	23.600	25.060	24.586	1,773,684
2022-06-01	23.400	24.680	23.040	24.180	23.723	1,451,570
2022-05-31	22.540	23.660	22.300	23.400	22.958	1,214,818
2022-05-30	22.270	22.790	22.100	22.540	22.114	492,729
2022-05-27	22.390	22.470	21.960	22.070	21.653	243,033
2022-05-26	22.330	22.420	21.670	22.260	21.839	403,621
2022-05-25	22.300	22.510	22.230	22.320	21.898	423,846
2022-05-24	23.600	23.600	22.400	22.450	22.026	591,451
2022-05-23	23.400	23.550	23.160	23.550	23.105	432,507
2022-05-20	23.260	23.450	23.090	23.300	22.860	524,471
2022-05-19	23.230	23.400	23.010	23.160	22.722	299,109
2022-05-18	23.550	23.810	23.440	23.700	22.791	334,696
2022-05-17	23.920	23.920	23.280	23.630	22.724	332,944
2022-05-16	23.600	23.870	23.550	23.630	22.724	403,852
2022-05-13	23.110	23.450	23.010	23.360	22.464	397,093
2022-05-12	23.340	23.610	22.860	23.350	22.454	518,741

← NewerPage 18 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.