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
2023-10-30	22.460	22.840	21.960	22.530	15.327	7,539,240
2023-10-27	21.670	22.600	21.340	21.920	14.912	6,096,353
2023-10-26	20.700	21.670	20.590	21.560	14.667	5,163,590
2023-10-25	20.410	21.280	20.410	20.740	14.109	3,291,705
2023-10-24	19.860	20.630	19.820	20.400	13.878	2,791,195
2023-10-23	20.510	20.830	19.810	19.810	13.476	2,603,860
2023-10-20	20.750	20.950	20.510	20.650	14.048	2,593,396
2023-10-19	20.900	21.450	20.640	20.700	14.082	3,647,375
2023-10-18	21.530	21.530	21.050	21.070	14.334	3,143,095
2023-10-17	21.680	22.000	21.520	21.550	14.660	3,530,515
2023-10-16	21.600	21.870	21.340	21.660	14.735	4,304,924
2023-10-13	22.100	22.320	21.550	21.600	14.694	6,632,913
2023-10-12	22.020	22.430	21.790	22.240	15.129	11,126,400
2023-10-11	21.400	22.880	20.550	22.860	15.551	14,663,282
2023-10-10	20.880	22.170	20.800	21.470	14.606	8,361,977
2023-10-09	21.010	21.270	20.780	20.870	14.197	3,169,454
2023-09-28	20.700	21.160	20.700	20.970	14.266	2,727,060
2023-09-27	20.830	20.910	20.390	20.700	14.082	3,970,794
2023-09-26	20.760	21.050	20.610	20.890	14.211	3,348,846
2023-09-25	21.020	21.290	20.610	20.760	14.123	4,036,620
2023-09-22	20.480	21.070	20.320	21.020	14.300	3,536,939
2023-09-21	20.520	20.900	20.370	20.530	13.966	2,616,180
2023-09-20	20.880	21.290	20.570	20.610	14.021	2,654,120
2023-09-19	21.000	21.180	20.780	20.890	14.211	2,548,140
2023-09-18	20.740	21.050	20.740	21.010	14.293	2,279,102
2023-09-15	21.040	21.490	20.650	20.750	14.116	3,700,410
2023-09-14	21.360	21.450	20.700	20.890	14.211	3,053,352
2023-09-13	22.000	22.010	21.100	21.300	14.490	4,038,791
2023-09-12	22.300	22.530	22.000	22.040	14.993	2,992,129
2023-09-11	21.990	22.620	21.700	22.260	15.143	4,028,799
2023-09-08	22.040	22.180	21.660	21.850	14.864	2,694,892
2023-09-07	22.190	22.560	22.080	22.200	15.102	3,364,093
2023-09-06	22.490	22.520	21.880	22.230	15.123	3,400,460
2023-09-05	23.220	23.340	22.380	22.490	15.300	4,502,867
2023-09-04	23.900	23.910	23.110	23.470	15.966	4,234,361
2023-09-01	23.730	24.990	23.590	23.670	16.102	4,897,585
2023-08-31	23.360	24.940	23.360	24.220	16.476	7,851,656
2023-08-30	22.040	23.950	22.040	23.860	16.232	9,901,190
2023-08-29	20.600	22.350	20.290	22.280	15.157	7,760,750
2023-08-28	23.160	23.410	20.750	20.750	14.116	9,616,315
2023-08-25	23.700	24.280	21.660	21.720	14.776	11,021,855
2023-08-24	25.610	26.140	24.280	24.350	16.565	11,848,408
2023-08-23	27.000	27.200	25.190	25.600	17.415	14,697,187
2023-08-22	24.700	26.170	24.100	25.630	17.436	13,198,808
2023-08-21	23.400	24.130	23.400	23.630	16.075	2,483,282
2023-08-18	23.640	24.150	23.420	23.500	15.987	3,502,242
2023-08-17	22.860	23.990	22.510	23.940	16.286	3,867,488
2023-08-16	23.260	23.410	22.730	22.980	15.633	3,071,331
2023-08-15	23.890	25.060	23.210	23.260	15.823	5,338,177
2023-08-14	22.650	23.950	22.530	23.810	16.197	3,124,325
2023-08-11	23.420	23.420	22.700	22.810	15.517	2,196,040
2023-08-10	23.230	23.360	23.050	23.280	15.837	1,259,160
2023-08-09	23.060	23.670	23.060	23.220	15.796	1,574,206
2023-08-08	23.600	23.690	23.390	23.510	15.993	2,263,135
2023-08-07	24.060	24.320	23.550	23.650	16.089	2,980,422
2023-08-04	22.710	24.360	22.710	24.040	16.354	6,739,853
2023-08-03	23.000	23.260	22.610	22.680	15.429	1,919,820
2023-08-02	22.590	23.230	22.400	23.160	15.755	2,959,489
2023-08-01	23.400	23.400	22.500	22.590	15.368	3,558,093
2023-07-31	23.100	23.680	22.800	23.440	15.946	2,824,686

← NewerPage 13 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.