Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.390	24.100	23.200	23.340	22.445	795,254
2022-05-10	22.870	23.540	22.350	23.260	22.368	438,051
2022-05-09	22.880	23.200	22.650	22.900	22.022	368,411
2022-05-06	22.850	23.210	22.710	22.900	22.022	393,722
2022-05-05	22.800	24.170	22.600	23.410	22.512	568,688
2022-04-29	22.150	22.990	22.130	22.810	21.935	931,328
2022-04-28	23.110	23.160	21.960	22.130	21.281	1,112,967
2022-04-27	24.300	24.300	22.320	23.480	22.579	1,625,305
2022-04-26	25.350	25.900	24.660	24.800	23.849	484,573
2022-04-25	25.850	26.510	25.160	25.350	24.378	615,661
2022-04-22	26.380	26.760	25.850	26.300	25.291	368,914
2022-04-21	27.200	27.640	26.160	26.380	25.368	757,670
2022-04-20	27.290	28.090	27.100	27.430	26.378	452,887
2022-04-19	27.400	27.760	27.180	27.290	26.243	287,265
2022-04-18	27.120	27.990	27.090	27.630	26.570	390,640
2022-04-15	27.930	28.140	27.260	27.500	26.445	594,303
2022-04-14	28.400	28.500	27.630	27.930	26.859	446,383
2022-04-13	27.920	28.480	27.430	27.950	26.878	862,643
2022-04-12	26.620	27.970	26.530	27.920	26.849	977,541
2022-04-11	27.690	27.780	26.620	26.950	25.916	1,150,230
2022-04-08	26.370	27.580	25.830	27.260	26.214	1,445,989
2022-04-07	26.600	27.140	26.200	26.370	25.358	716,719
2022-04-06	26.030	26.560	25.860	26.460	25.445	385,143
2022-04-01	26.250	26.250	25.500	26.030	25.031	320,196
2022-03-31	25.680	26.300	25.520	25.960	24.964	490,650
2022-03-30	25.300	25.920	25.300	25.810	24.820	412,983
2022-03-29	26.190	26.190	25.110	25.440	24.464	542,647
2022-03-28	25.700	26.200	25.390	25.840	24.849	323,605
2022-03-25	26.280	26.420	25.900	26.120	25.118	366,633
2022-03-24	27.150	27.150	25.950	26.180	25.176	526,984
2022-03-23	27.110	27.250	26.780	27.040	26.003	357,063
2022-03-22	27.060	27.120	26.500	27.020	25.983	382,010
2022-03-21	26.500	27.390	26.500	26.960	25.926	822,704
2022-03-18	26.480	26.770	26.320	26.540	25.522	624,635
2022-03-17	26.390	27.260	26.390	26.520	25.503	734,801
2022-03-16	26.020	26.480	25.100	26.270	25.262	900,633
2022-03-15	27.800	27.800	25.590	25.630	24.647	1,222,996
2022-03-14	27.900	28.500	27.550	27.920	26.849	892,928
2022-03-11	27.590	28.230	26.790	28.070	26.993	839,959
2022-03-10	28.500	28.880	27.400	27.910	26.839	1,630,345
2022-03-09	28.710	29.090	27.670	28.200	27.118	839,400
2022-03-08	29.130	29.780	28.550	28.680	27.580	659,986
2022-03-07	29.650	29.930	29.290	29.390	28.263	445,313
2022-03-04	30.180	30.320	29.590	29.680	28.541	585,039
2022-03-03	30.280	30.550	29.910	30.060	28.907	518,089
2022-03-02	31.130	31.400	30.140	30.190	29.032	1,445,768
2022-03-01	32.000	32.150	31.490	31.830	30.609	578,903
2022-02-28	32.480	32.590	31.400	31.880	30.657	389,066
2022-02-25	31.270	32.550	31.270	32.320	31.080	957,191
2022-02-24	31.600	31.920	30.660	31.120	29.926	596,060
2022-02-23	31.490	31.940	31.140	31.820	30.599	598,414
2022-02-22	32.260	32.260	31.120	31.330	30.128	523,179
2022-02-21	31.650	32.400	31.650	32.260	31.022	631,595
2022-02-18	31.620	31.800	31.310	31.650	30.436	581,259
2022-02-17	31.990	32.290	31.580	31.860	30.638	355,691
2022-02-16	31.860	32.430	31.590	31.870	30.647	411,488
2022-02-15	32.950	33.080	31.190	31.760	30.542	1,351,266
2022-02-14	32.110	33.180	31.900	32.900	31.638	421,764
2022-02-11	34.070	34.070	32.380	32.640	31.388	674,529
2022-02-10	34.190	34.520	33.520	34.070	32.763	522,263

← NewerPage 19 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.