Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.540	18.540	18.200	18.320	18.320	907,590
2025-01-21	18.750	18.820	18.280	18.450	18.450	925,420
2025-01-20	18.470	18.800	18.470	18.590	18.590	1,483,918
2025-01-17	18.400	18.620	18.250	18.510	18.510	813,887
2025-01-16	18.820	18.980	18.350	18.490	18.490	1,152,135
2025-01-15	18.690	18.690	18.380	18.620	18.620	879,525
2025-01-14	17.800	18.630	17.630	18.580	18.580	1,643,299
2025-01-13	17.470	18.100	17.210	17.630	17.630	827,799
2025-01-10	18.350	18.540	17.710	17.740	17.740	1,045,345
2025-01-09	18.120	18.590	18.050	18.390	18.390	902,111
2025-01-08	18.380	18.460	17.640	18.290	18.290	1,222,491
2025-01-07	18.550	18.590	17.930	18.380	18.380	796,909
2025-01-06	18.330	18.630	17.710	17.900	17.900	1,250,827
2025-01-03	19.080	19.190	18.320	18.360	18.360	1,292,629
2025-01-02	19.830	19.830	18.760	18.970	18.970	1,766,682
2024-12-31	20.890	20.890	19.780	19.830	19.830	2,288,904
2024-12-30	20.720	21.180	20.460	20.810	20.810	1,802,363
2024-12-27	20.930	21.700	20.400	20.790	20.790	2,491,604
2024-12-26	20.270	20.780	20.150	20.510	20.510	1,219,019
2024-12-25	20.380	20.480	19.810	20.240	20.240	1,644,898
2024-12-24	19.960	21.040	19.960	20.350	20.350	2,721,423
2024-12-23	20.500	20.630	19.710	19.810	19.810	1,698,524
2024-12-20	20.330	20.810	20.230	20.620	20.620	1,113,608
2024-12-19	20.060	20.450	19.930	20.390	20.390	1,223,863
2024-12-18	20.540	20.540	19.820	20.320	20.320	1,569,260
2024-12-17	21.000	21.200	20.310	20.330	20.330	1,635,570
2024-12-16	21.410	21.410	20.940	21.140	21.140	1,359,328
2024-12-13	22.200	22.200	21.130	21.420	21.420	2,217,997
2024-12-12	22.230	22.230	21.610	21.970	21.970	2,138,887
2024-12-11	22.350	22.440	21.860	22.230	22.230	1,703,660
2024-12-10	22.930	22.930	22.120	22.180	22.180	2,239,663
2024-12-09	22.270	22.430	21.730	22.120	22.120	1,631,361
2024-12-06	22.740	22.770	22.100	22.370	22.370	2,049,873
2024-12-05	21.660	22.860	21.660	22.530	22.530	2,615,604
2024-12-04	22.580	22.590	21.420	21.650	21.650	2,025,080
2024-12-03	22.600	22.650	21.920	22.260	22.260	2,167,023
2024-12-02	22.070	22.950	22.070	22.680	22.680	2,762,073
2024-11-29	21.490	22.350	21.150	22.070	22.070	2,406,131
2024-11-28	21.770	22.500	21.620	21.630	21.630	2,639,210
2024-11-27	20.940	21.800	20.300	21.750	21.750	2,276,704
2024-11-26	21.100	22.000	21.080	21.150	21.150	1,776,780
2024-11-25	20.600	21.260	20.550	21.240	21.240	1,630,428
2024-11-22	22.260	22.290	20.960	20.960	20.960	2,689,497
2024-11-21	22.110	22.500	21.900	22.240	22.240	2,650,679
2024-11-20	21.500	22.380	21.350	22.330	22.330	4,628,727
2024-11-19	20.300	21.340	20.040	21.340	21.340	3,245,897
2024-11-18	20.980	20.980	19.760	20.090	20.090	2,364,609
2024-11-15	21.190	21.530	20.500	20.550	20.550	2,517,339
2024-11-14	22.060	22.130	21.150	21.190	21.190	2,179,628
2024-11-13	21.900	22.060	21.290	22.010	22.010	3,511,257
2024-11-12	23.820	23.870	21.590	22.050	22.050	6,189,348
2024-11-11	22.170	24.360	21.960	23.560	23.560	7,333,678
2024-11-08	21.100	22.170	21.100	21.620	21.620	3,829,524
2024-11-07	21.300	21.410	20.680	21.100	21.100	3,897,605
2024-11-06	21.500	22.630	21.200	21.450	21.450	6,755,756
2024-11-05	20.300	21.090	19.880	20.830	20.830	4,225,157
2024-11-04	19.010	20.300	18.820	19.980	19.980	3,998,926
2024-11-01	20.080	20.300	18.780	18.820	18.820	3,943,805
2024-10-31	19.660	21.010	19.400	20.080	20.080	4,357,473
2024-10-30	19.180	20.050	18.900	19.450	19.450	3,135,830

← NewerPage 8 of 21 · 1,218 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.