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
2023-07-28	22.750	23.020	22.540	22.960	15.619	2,633,876
2023-07-27	22.400	22.900	22.330	22.760	15.483	3,518,349
2023-07-26	23.180	24.420	22.350	22.690	15.436	6,921,759
2023-07-25	22.270	22.840	22.270	22.730	15.463	2,737,309
2023-07-24	22.000	22.580	21.450	22.270	15.150	3,451,452
2023-07-21	22.780	22.820	21.970	22.000	14.966	5,700,338
2023-07-20	24.560	24.700	22.830	22.850	15.544	6,678,893
2023-07-19	25.280	25.490	24.450	24.560	16.708	3,142,624
2023-07-18	25.610	25.740	25.020	25.230	17.164	3,367,714
2023-07-17	26.140	26.550	25.670	25.800	17.551	4,405,930
2023-07-14	24.850	26.600	24.710	26.140	17.783	7,403,732
2023-07-13	24.690	24.970	24.150	24.490	16.660	2,891,567
2023-07-12	24.940	25.590	24.530	24.580	16.721	2,876,477
2023-07-11	24.960	25.220	24.880	25.090	17.068	1,581,487
2023-07-10	25.100	25.310	24.730	25.050	17.041	2,126,542
2023-07-07	25.710	25.950	25.050	25.120	17.089	2,727,900
2023-07-06	26.050	26.390	25.700	25.890	17.613	3,629,059
2023-07-05	25.500	26.860	25.500	26.160	17.796	6,185,361
2023-07-04	25.580	26.390	25.310	25.680	17.470	4,126,834
2023-07-03	25.220	26.070	24.830	25.700	17.483	5,590,579
2023-06-30	25.290	25.380	24.600	25.130	17.096	5,421,182
2023-06-29	23.800	25.290	23.670	25.160	17.116	9,092,273
2023-06-28	23.760	23.850	22.640	23.820	16.204	5,943,149
2023-06-27	22.780	23.830	22.740	23.800	16.191	5,964,775
2023-06-26	23.500	23.670	22.600	22.660	15.415	5,517,864
2023-06-21	24.750	24.870	23.660	23.680	16.109	4,940,258
2023-06-20	25.340	25.620	24.750	25.070	16.940	5,494,323
2023-06-19	24.200	25.800	24.050	25.600	17.298	8,739,620
2023-06-16	23.730	24.630	23.260	24.280	16.406	5,748,530
2023-06-15	24.920	25.050	23.700	23.730	16.034	6,144,618
2023-06-14	25.290	25.550	24.800	24.990	16.886	3,400,999
2023-06-13	24.620	25.480	24.420	25.360	17.136	3,817,024
2023-06-12	25.250	25.680	24.580	24.740	16.717	4,609,616
2023-06-09	25.350	25.550	24.820	25.330	17.115	3,677,290
2023-06-08	25.330	25.330	24.630	25.070	16.940	3,180,800
2023-06-07	24.670	25.600	24.670	25.320	17.109	4,217,435
2023-06-06	25.490	26.100	24.530	24.600	16.622	4,457,353
2023-06-05	25.110	25.950	25.090	25.570	17.278	5,637,420
2023-06-02	24.860	25.800	24.800	25.430	17.183	6,341,771
2023-06-01	23.880	25.500	23.300	25.000	16.892	8,671,954
2023-05-31	23.130	24.380	23.130	24.320	16.433	7,146,084
2023-05-30	22.770	23.280	22.500	23.130	15.629	4,132,391
2023-05-29	23.360	23.470	22.910	23.110	15.615	3,430,358
2023-05-26	23.240	23.360	22.680	23.070	15.588	2,719,214
2023-05-25	23.070	23.480	22.800	22.900	15.473	3,232,115
2023-05-24	23.150	23.510	22.750	23.100	15.609	3,585,370
2023-05-23	24.040	24.320	23.130	23.190	15.669	4,930,690
2023-05-22	25.080	25.270	23.970	24.100	16.284	6,615,009
2023-05-19	25.390	26.390	25.150	25.200	17.028	5,433,722
2023-05-18	25.000	26.100	24.500	25.760	17.406	6,143,516
2023-05-17	24.440	25.530	24.440	25.130	16.980	4,500,804
2023-05-16	25.740	26.100	24.400	24.580	16.609	6,274,095
2023-05-15	26.520	26.980	24.500	25.730	17.386	10,491,504
2023-05-12	26.390	27.900	26.300	27.120	18.325	12,309,577
2023-05-11	26.240	26.950	25.740	25.930	17.521	4,337,891
2023-05-10	26.310	26.730	25.710	26.130	17.656	4,778,386
2023-05-09	26.780	27.540	26.500	26.700	18.041	6,565,113
2023-05-08	25.180	27.700	25.000	26.990	18.237	12,364,557
2023-05-05	24.000	25.500	23.850	25.250	17.061	8,389,243
2023-05-04	26.000	26.130	24.000	24.130	16.305	9,222,434

← NewerPage 14 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.