Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.260	34.330	33.660	34.250	32.936	451,811
2022-02-08	34.760	34.800	34.090	34.260	32.946	294,135
2022-02-07	33.270	34.870	33.270	34.590	33.263	391,964
2022-01-28	33.280	33.890	32.680	33.420	32.138	277,388
2022-01-27	34.350	34.600	33.060	33.120	31.849	580,162
2022-01-26	33.310	34.740	33.300	34.700	33.369	452,158
2022-01-25	35.510	35.550	33.110	33.970	32.667	1,247,445
2022-01-24	35.700	36.100	34.960	35.500	34.138	414,356
2022-01-21	35.240	36.350	35.100	35.980	34.600	547,686
2022-01-20	36.500	36.870	35.040	35.240	33.888	837,853
2022-01-19	36.560	36.990	36.320	36.680	35.273	472,198
2022-01-18	36.600	37.000	36.300	36.590	35.186	587,793
2022-01-17	34.870	36.780	34.710	36.600	35.196	895,691
2022-01-14	34.680	35.270	34.530	34.870	33.532	506,549
2022-01-13	35.370	35.680	34.610	34.680	33.350	450,800
2022-01-12	35.840	35.840	35.180	35.370	34.013	401,777
2022-01-11	35.950	36.300	35.370	35.400	34.042	238,950
2022-01-10	35.200	36.280	35.170	35.950	34.571	317,203
2022-01-07	35.690	36.250	35.190	35.200	33.850	270,186
2022-01-06	35.230	35.980	34.780	35.690	34.321	368,417
2022-01-05	35.450	35.900	34.960	35.230	33.879	504,968
2022-01-04	37.000	37.000	35.000	35.540	34.177	780,721
2021-12-31	37.320	37.340	36.680	36.800	35.388	299,396
2021-12-30	37.040	37.360	36.870	37.060	35.638	314,816
2021-12-29	38.000	38.000	36.820	36.960	35.542	579,995
2021-12-28	37.010	38.090	35.880	37.830	36.379	1,495,098
2021-12-27	37.200	37.440	36.760	36.880	35.465	326,490
2021-12-24	37.300	37.620	36.600	37.160	35.734	583,947
2021-12-23	36.800	37.600	36.110	37.590	36.148	712,594
2021-12-22	38.200	38.200	36.730	36.800	35.388	818,628
2021-12-21	37.180	38.100	37.020	37.890	36.436	933,692
2021-12-20	36.480	37.470	36.250	37.300	35.869	1,332,718
2021-12-17	36.600	36.790	35.800	36.120	34.734	559,294
2021-12-16	36.900	37.300	36.220	36.420	35.023	618,495
2021-12-15	35.950	36.790	35.530	36.740	35.331	1,061,284
2021-12-14	35.100	35.900	34.700	35.870	34.494	954,909
2021-12-13	35.310	35.580	34.710	34.910	33.571	1,398,163
2021-12-10	36.990	36.990	35.380	35.550	34.186	1,629,015
2021-12-09	37.100	37.520	36.690	36.770	35.359	862,818
2021-12-08	38.080	38.260	36.370	37.800	36.350	1,978,006
2021-12-07	38.350	38.650	36.150	38.300	36.831	2,656,947
2021-12-06	36.980	39.100	36.050	38.650	37.167	2,347,266
2021-12-03	37.500	37.500	36.230	36.870	35.456	1,266,473
2021-12-02	35.570	37.800	35.270	37.200	35.773	2,534,439
2021-12-01	35.300	36.050	35.000	35.750	34.379	947,202
2021-11-30	34.600	35.860	34.210	35.410	34.052	1,185,121
2021-11-29	33.720	34.640	33.520	34.480	33.157	700,692
2021-11-26	34.500	34.800	33.800	34.150	32.840	775,711
2021-11-25	34.870	35.660	34.560	34.810	33.475	978,954
2021-11-24	34.480	35.940	33.900	35.460	34.100	2,294,262
2021-11-23	32.380	34.990	32.200	34.580	33.253	2,774,966
2021-11-22	31.710	32.440	31.400	32.360	31.119	625,852
2021-11-19	31.420	31.740	31.290	31.710	30.494	452,545
2021-11-18	32.340	32.450	31.210	31.290	30.090	813,648
2021-11-17	32.380	32.500	32.100	32.400	31.157	460,011
2021-11-16	33.150	33.380	32.250	32.320	31.080	803,099
2021-11-15	32.820	33.430	32.380	33.150	31.878	1,081,142
2021-11-12	32.060	32.850	32.030	32.800	31.542	942,225
2021-11-11	31.960	32.770	31.640	32.270	31.032	1,246,413
2021-11-10	31.250	32.390	31.000	31.670	30.455	816,322

← NewerPage 20 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.