Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.460	19.460	18.560	18.610	18.610	1,440,967
2025-04-25	19.220	19.220	18.840	19.050	19.050	790,113
2025-04-24	19.100	19.210	18.800	19.050	19.050	1,189,025
2025-04-23	18.930	19.290	18.850	19.150	19.150	1,265,715
2025-04-22	18.750	18.870	18.500	18.770	18.770	757,807
2025-04-21	18.330	18.780	18.120	18.710	18.710	758,142
2025-04-18	18.270	18.490	18.030	18.290	18.290	847,381
2025-04-17	18.150	18.630	17.980	18.280	18.280	1,235,520
2025-04-16	18.660	18.670	17.910	18.080	18.080	1,604,386
2025-04-15	18.790	18.990	18.440	18.540	18.540	1,191,846
2025-04-14	18.810	19.300	18.750	18.780	18.780	1,872,258
2025-04-11	18.230	19.200	18.030	18.860	18.860	2,034,634
2025-04-10	18.500	18.830	18.050	18.390	18.390	1,915,813
2025-04-09	17.780	18.280	16.670	18.000	18.000	4,178,084
2025-04-08	17.570	18.350	17.420	17.880	17.880	2,326,252
2025-04-07	19.500	19.760	16.990	17.340	17.340	2,850,105
2025-04-03	21.300	21.470	20.610	20.840	20.840	1,485,315
2025-04-02	21.110	21.860	20.820	21.380	21.380	2,231,740
2025-04-01	21.260	21.580	20.930	21.020	21.020	2,174,115
2025-03-31	20.680	21.780	20.350	21.180	21.180	3,110,927
2025-03-28	21.020	21.160	20.510	20.740	20.740	1,420,346
2025-03-27	20.700	21.280	20.200	21.090	21.090	1,921,664
2025-03-26	20.310	20.890	20.050	20.660	20.660	1,629,841
2025-03-25	20.000	20.580	19.900	20.350	20.350	1,705,486
2025-03-24	20.430	20.590	19.510	20.120	20.120	1,928,587
2025-03-21	20.760	20.880	20.300	20.430	20.430	1,418,485
2025-03-20	21.080	21.230	20.800	20.950	20.950	1,028,369
2025-03-19	21.110	21.290	20.880	20.990	20.990	2,031,460
2025-03-18	21.050	21.290	20.840	21.090	21.090	1,227,151
2025-03-17	21.590	21.590	20.960	21.020	21.020	1,840,504
2025-03-14	20.960	21.400	20.700	21.370	21.370	1,746,755
2025-03-13	21.090	21.260	20.660	21.060	21.060	2,567,164
2025-03-12	21.880	21.880	20.890	20.990	20.990	3,275,545
2025-03-11	21.700	21.970	21.400	21.710	21.710	1,704,449
2025-03-10	21.620	22.030	21.480	21.870	21.870	2,370,028
2025-03-07	21.250	21.820	21.250	21.490	21.490	1,824,965
2025-03-06	21.040	21.720	20.810	21.490	21.490	3,228,273
2025-03-05	21.160	21.160	20.620	20.950	20.950	1,830,605
2025-03-04	20.500	21.190	20.380	21.080	21.080	1,861,152
2025-03-03	20.380	21.150	20.260	20.660	20.660	2,392,006
2025-02-28	21.180	21.200	20.350	20.460	20.460	2,227,171
2025-02-27	20.880	21.300	20.450	20.960	20.960	2,636,939
2025-02-26	20.440	20.880	20.440	20.700	20.700	1,703,958
2025-02-25	20.280	20.730	20.030	20.580	20.580	2,216,278
2025-02-24	20.510	20.550	20.110	20.300	20.300	2,105,972
2025-02-21	19.810	20.900	19.640	20.470	20.470	3,727,709
2025-02-20	19.790	19.960	19.620	19.810	19.810	1,140,939
2025-02-19	19.260	19.760	19.190	19.700	19.700	1,191,748
2025-02-18	20.000	20.000	19.140	19.200	19.200	1,530,014
2025-02-17	19.650	20.080	19.650	19.900	19.900	1,561,769
2025-02-14	19.840	19.840	19.350	19.640	19.640	1,036,305
2025-02-13	19.900	20.180	19.500	19.560	19.560	1,364,331
2025-02-12	19.660	20.250	19.500	19.920	19.920	2,120,456
2025-02-11	19.750	19.890	19.470	19.630	19.630	1,264,539
2025-02-10	19.800	19.800	19.500	19.770	19.770	1,127,648
2025-02-07	19.800	19.910	19.400	19.600	19.600	2,026,251
2025-02-06	19.160	19.700	19.050	19.680	19.680	1,120,975
2025-02-05	18.800	19.450	18.700	19.260	19.260	1,456,655
2025-01-27	19.180	19.280	18.700	18.700	18.700	1,105,129
2025-01-24	18.580	19.260	18.430	19.130	19.130	1,369,752

← NewerPage 7 of 21 · 1,213 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.