Jiangsu Tongxingbao Intelligent Transportation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.810	16.160	15.620	16.000	10.885	4,359,803
2024-01-22	16.910	17.090	15.610	15.810	10.755	3,576,903
2024-01-19	17.370	17.380	16.840	16.900	11.497	2,903,600
2024-01-18	17.410	17.550	16.780	17.310	11.776	4,288,775
2024-01-17	17.920	17.950	17.390	17.390	11.830	2,930,620
2024-01-16	18.390	18.420	17.700	17.930	12.197	5,666,238
2024-01-15	18.610	18.610	18.610	18.610	12.660	0
2024-01-12	18.830	18.950	18.570	18.610	12.660	2,402,540
2024-01-11	18.370	18.910	18.280	18.900	12.857	3,216,613
2024-01-10	18.620	18.730	18.250	18.350	12.483	3,779,440
2024-01-09	19.020	19.180	18.530	18.740	12.748	4,967,971
2024-01-08	19.410	19.410	19.010	19.020	12.939	3,023,878
2024-01-05	19.840	20.000	19.340	19.410	13.204	3,188,628
2024-01-04	19.700	19.980	19.530	19.790	13.463	3,311,980
2024-01-03	19.840	19.950	19.600	19.730	13.422	3,044,602
2024-01-02	20.350	20.350	19.860	19.870	13.517	3,806,216
2023-12-29	19.620	20.370	19.620	20.180	13.728	4,245,582
2023-12-28	19.440	19.790	19.130	19.680	13.388	3,876,952
2023-12-27	19.490	19.670	19.360	19.490	13.259	3,276,611
2023-12-26	20.010	20.120	19.310	19.440	13.225	4,218,102
2023-12-25	20.220	20.480	19.900	20.030	13.626	4,220,120
2023-12-22	20.630	20.700	20.130	20.260	13.783	4,039,896
2023-12-21	20.580	20.990	20.460	20.640	14.041	3,854,181
2023-12-20	21.060	21.290	20.630	20.690	14.075	4,291,915
2023-12-19	21.050	21.390	20.990	21.180	14.408	3,181,938
2023-12-18	21.530	21.680	21.000	21.060	14.327	4,354,000
2023-12-15	21.560	21.840	21.350	21.420	14.572	4,681,338
2023-12-14	21.760	22.080	21.530	21.550	14.660	4,292,250
2023-12-13	22.270	22.270	21.550	21.560	14.667	4,994,378
2023-12-12	22.010	22.410	21.940	22.290	15.163	5,911,267
2023-12-11	21.770	22.070	21.600	21.900	14.898	6,657,595
2023-12-08	21.700	22.420	21.600	21.830	14.851	7,883,090
2023-12-07	21.280	21.830	21.190	21.580	14.681	6,423,197
2023-12-06	21.400	21.510	21.020	21.300	14.490	6,743,382
2023-12-05	22.650	22.720	21.490	21.490	14.619	11,300,431
2023-12-04	22.680	23.270	22.500	22.730	15.463	9,816,198
2023-12-01	22.890	22.900	22.310	22.570	15.354	11,922,460
2023-11-30	24.000	24.250	22.700	23.040	15.674	9,591,495
2023-11-29	24.810	24.880	24.120	24.190	16.456	10,069,095
2023-11-28	23.640	24.690	23.190	24.530	16.687	12,025,312
2023-11-27	23.990	24.880	23.580	23.720	16.136	9,890,610
2023-11-24	24.380	24.730	23.430	23.680	16.109	9,275,581
2023-11-23	23.400	25.290	22.880	24.490	16.660	15,719,270
2023-11-22	23.060	24.950	23.050	23.910	16.266	14,197,395
2023-11-21	23.900	24.100	23.070	23.190	15.776	7,537,224
2023-11-20	23.660	24.570	23.570	24.120	16.408	10,867,787
2023-11-17	23.230	24.360	23.060	23.600	16.055	7,661,918
2023-11-16	23.990	24.160	23.440	23.530	16.007	11,526,450
2023-11-15	23.250	23.760	23.010	23.370	15.898	5,326,442
2023-11-14	22.600	23.300	22.500	23.130	15.735	5,657,072
2023-11-13	22.200	22.680	22.150	22.490	15.300	3,166,802
2023-11-10	22.110	22.300	21.940	22.150	15.068	2,643,533
2023-11-09	22.410	22.690	22.150	22.290	15.163	3,498,093
2023-11-08	22.550	22.800	22.400	22.550	15.340	3,701,243
2023-11-07	22.190	22.650	22.050	22.490	15.300	4,551,547
2023-11-06	21.720	22.370	21.500	22.260	15.143	4,521,458
2023-11-03	21.390	22.160	21.390	21.670	14.742	3,509,854
2023-11-02	21.610	22.450	21.500	21.650	14.728	4,766,808
2023-11-01	21.760	21.940	21.550	21.720	14.776	2,349,040
2023-10-31	22.430	22.430	21.700	21.810	14.837	4,508,760

← NewerPage 12 of 17 · 993 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1000 CNY
2025-12-08	0.1500 CNY
2025-05-27	0.3200 CNY
2024-07-04	0.3000 CNY
2023-06-21	0.1690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.