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
2023-04-28	25.160	26.100	25.130	25.700	17.365	5,510,464
2023-04-27	24.250	25.640	24.250	25.320	17.109	7,326,638
2023-04-26	24.100	25.500	23.990	24.650	16.656	9,073,607
2023-04-25	24.800	25.150	23.460	23.770	16.061	9,818,141
2023-04-24	26.320	26.730	24.480	24.570	16.602	8,740,951
2023-04-21	28.000	28.000	25.890	25.940	17.528	10,092,026
2023-04-20	27.620	28.440	27.620	28.210	19.061	5,044,293
2023-04-19	28.010	28.870	27.700	27.900	18.852	5,712,812
2023-04-18	28.800	28.800	27.560	28.010	18.926	6,174,317
2023-04-17	29.570	29.770	28.100	28.810	19.467	6,713,659
2023-04-14	30.210	30.890	28.850	30.050	20.305	9,223,261
2023-04-13	30.830	31.800	29.810	30.370	20.521	14,295,369
2023-04-12	27.900	32.350	26.880	31.800	21.487	21,836,007
2023-04-11	28.510	29.340	25.610	28.150	19.021	20,702,106
2023-04-10	28.000	30.700	27.060	27.310	18.453	22,514,151
2023-04-07	25.050	27.430	24.190	26.520	17.920	16,765,092
2023-04-06	24.520	25.590	24.240	24.880	16.811	10,460,529
2023-04-04	25.550	26.160	24.750	25.100	16.960	15,805,367
2023-04-03	24.490	26.360	24.210	24.870	16.805	19,610,024
2023-03-31	22.030	24.000	21.720	23.760	16.055	11,377,220
2023-03-30	24.080	24.080	21.900	22.340	15.095	11,092,508
2023-03-29	23.440	24.400	23.060	24.000	16.217	10,540,943
2023-03-28	23.250	24.900	22.770	23.800	16.082	16,705,535
2023-03-27	22.200	23.290	22.200	23.250	15.710	11,022,270
2023-03-24	22.240	22.650	22.140	22.320	15.082	5,990,129
2023-03-23	22.580	22.620	22.100	22.190	14.994	6,252,409
2023-03-22	22.700	23.090	22.360	22.600	15.271	7,959,919
2023-03-21	21.880	22.860	21.480	22.670	15.318	8,788,017
2023-03-20	22.500	23.400	21.480	22.200	15.000	11,445,446
2023-03-17	22.200	22.740	22.010	22.690	15.332	8,462,015
2023-03-16	22.030	22.400	21.600	22.200	15.000	6,263,427
2023-03-15	22.840	23.060	21.960	22.480	15.190	10,523,511
2023-03-14	21.960	23.370	21.800	23.100	15.609	14,910,567
2023-03-13	21.840	22.280	21.620	22.190	14.994	8,996,890
2023-03-10	21.950	22.870	21.800	22.280	15.055	15,144,614
2023-03-09	21.500	22.420	21.130	22.340	15.095	16,663,182
2023-03-08	20.400	22.180	20.380	21.890	14.791	14,805,308
2023-03-07	20.360	21.300	20.260	20.730	14.007	8,220,107
2023-03-06	20.180	21.080	20.040	20.510	13.859	5,754,033
2023-03-03	20.620	20.640	20.010	20.210	13.656	7,700,291
2023-03-02	21.720	21.760	20.850	20.920	14.136	9,711,702
2023-03-01	21.380	22.490	21.380	21.810	14.737	11,543,834
2023-02-28	22.500	23.250	20.990	21.170	14.304	14,019,539
2023-02-27	20.410	21.890	20.410	21.500	14.527	12,632,265
2023-02-24	20.330	21.130	20.100	20.370	13.764	4,913,020
2023-02-23	20.410	21.170	20.350	20.680	13.973	8,572,697
2023-02-22	19.940	20.280	19.750	20.090	13.575	3,387,041
2023-02-21	20.320	20.640	19.800	20.200	13.649	4,876,783
2023-02-20	20.310	20.530	19.500	20.450	13.818	6,018,243
2023-02-17	21.080	21.510	20.340	20.400	13.784	8,072,995
2023-02-16	20.850	21.560	20.720	21.330	14.413	14,085,842
2023-02-15	20.380	21.220	20.120	21.150	14.291	12,370,576
2023-02-14	20.200	20.510	20.000	20.430	13.805	7,535,285
2023-02-13	20.010	20.300	19.980	20.270	13.696	4,498,169
2023-02-10	20.070	20.340	19.870	20.210	13.656	6,735,507
2023-02-09	19.910	20.320	19.780	20.200	13.649	6,998,878
2023-02-08	20.360	20.490	19.760	19.890	13.440	10,558,731
2023-02-07	21.460	21.560	20.340	20.600	13.919	11,276,300
2023-02-06	20.620	21.440	20.500	21.370	14.440	14,706,960
2023-02-03	20.250	20.950	20.250	20.770	14.034	10,031,614

← NewerPage 15 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.