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
2023-02-03	20.250	20.950	20.250	20.770	14.034	10,031,614
2023-02-02	20.700	21.090	20.390	20.510	13.859	14,804,511
2023-02-01	20.390	21.520	20.210	21.310	14.399	23,487,968
2023-01-31	20.700	20.740	19.850	20.100	13.581	19,569,138
2023-01-30	21.100	22.300	20.810	20.900	14.122	27,129,384
2023-01-20	23.320	24.990	21.740	21.750	14.696	38,732,436
2023-01-19	19.300	21.740	19.300	21.740	14.690	12,169,682
2023-01-18	17.300	18.280	17.200	18.120	12.244	5,825,852
2023-01-17	17.640	17.760	17.200	17.430	11.777	2,229,092
2023-01-16	17.510	17.900	17.450	17.640	11.919	2,345,663
2023-01-13	17.600	17.670	17.380	17.490	11.818	2,543,773
2023-01-12	17.770	17.850	17.450	17.570	11.872	3,417,139
2023-01-11	17.850	18.340	17.600	17.600	11.892	5,421,875
2023-01-10	17.600	18.140	17.570	17.950	12.129	5,610,186
2023-01-09	17.500	17.910	17.380	17.700	11.960	4,785,705
2023-01-06	17.200	17.770	17.200	17.550	11.858	5,779,524
2023-01-05	17.210	17.770	16.980	17.430	11.777	5,974,990
2023-01-04	17.400	17.450	17.070	17.140	11.582	4,963,278
2023-01-03	16.600	17.270	16.410	17.250	11.656	6,585,908
2022-12-30	16.160	16.660	16.120	16.570	11.196	4,209,028
2022-12-29	16.110	16.410	15.900	16.180	10.933	3,202,606
2022-12-28	16.100	16.500	16.060	16.210	10.953	3,397,087
2022-12-27	16.070	16.330	15.900	16.210	10.953	3,530,875
2022-12-26	15.750	16.230	15.750	16.230	10.967	3,365,707
2022-12-23	15.660	16.070	15.500	15.830	10.696	2,723,205
2022-12-22	15.980	16.200	15.510	15.640	10.568	3,203,341
2022-12-21	16.350	16.570	15.800	15.970	10.791	4,013,248
2022-12-20	16.610	17.180	16.330	16.460	11.122	4,470,691
2022-12-19	16.650	16.930	16.200	16.260	10.987	3,982,778
2022-12-16	17.460	17.560	16.720	16.770	11.331	6,524,497
2022-12-15	17.550	18.070	17.220	17.630	11.913	5,665,699
2022-12-14	17.360	17.880	17.250	17.330	11.710	4,426,846
2022-12-13	18.060	18.290	17.310	17.560	11.865	7,907,351
2022-12-12	18.300	18.470	17.800	18.200	12.298	6,380,696
2022-12-09	18.400	18.690	18.040	18.060	12.203	6,479,359
2022-12-08	18.930	19.050	18.330	18.400	12.433	7,897,863
2022-12-07	18.920	19.170	18.570	19.170	12.953	11,323,734
2022-12-06	18.360	19.560	18.100	19.200	12.973	15,993,338
2022-12-05	18.450	19.280	18.130	18.650	12.602	12,905,457
2022-12-02	17.750	18.800	17.650	18.400	12.433	12,869,043
2022-12-01	17.550	18.160	17.420	17.850	12.061	8,613,738
2022-11-30	17.770	18.050	17.230	17.370	11.737	7,942,226
2022-11-29	17.360	18.260	17.140	17.980	12.149	9,646,970
2022-11-28	17.300	18.070	17.200	17.500	11.825	7,694,705
2022-11-25	18.020	18.580	17.610	17.700	11.960	9,467,761
2022-11-24	18.910	18.910	18.110	18.190	12.291	14,899,141
2022-11-23	18.080	20.080	17.300	19.410	13.115	24,095,276
2022-11-22	17.160	19.180	16.900	18.400	12.433	21,721,581
2022-11-21	16.820	17.380	16.610	17.180	11.608	8,605,396
2022-11-18	17.580	18.130	16.930	16.970	11.467	13,163,764
2022-11-17	17.310	17.680	17.030	17.670	11.940	8,919,423
2022-11-16	17.360	17.630	16.900	17.350	11.723	9,454,842
2022-11-15	17.180	17.760	17.010	17.360	11.730	9,912,574
2022-11-14	16.900	17.500	16.860	17.250	11.656	12,098,349
2022-11-11	17.920	18.990	17.330	17.680	11.946	21,253,306
2022-11-10	16.920	18.660	16.920	17.820	12.041	22,162,756
2022-11-09	17.710	17.710	16.910	17.150	11.588	14,969,306
2022-11-08	16.980	17.990	16.710	17.700	11.960	21,409,427
2022-11-07	17.000	17.550	16.800	17.070	11.534	13,871,827
2022-11-04	17.200	17.310	16.710	16.990	11.480	15,049,795

← NewerPage 16 of 17 · 994 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.