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
2026-01-16	15.500	15.620	15.340	15.460	15.324	8,064,321
2026-01-15	15.510	15.670	15.310	15.430	15.294	7,977,576
2026-01-14	15.450	15.930	15.380	15.700	15.562	14,874,765
2026-01-13	15.750	15.860	15.400	15.420	15.284	10,992,607
2026-01-12	15.150	15.640	15.140	15.600	15.463	13,159,374
2026-01-09	15.060	15.150	14.930	15.140	15.007	9,098,680
2026-01-08	14.870	15.100	14.780	15.060	14.927	8,533,198
2026-01-07	15.060	15.080	14.770	14.840	14.709	9,262,291
2026-01-06	14.820	15.300	14.730	15.140	15.007	14,665,038
2026-01-05	14.600	14.670	14.440	14.620	14.491	6,809,098
2025-12-31	14.390	14.550	14.310	14.540	14.412	3,191,820
2025-12-30	14.360	14.480	14.310	14.390	14.263	2,496,518
2025-12-29	14.380	14.440	14.270	14.360	14.234	3,056,368
2025-12-26	14.490	14.520	14.350	14.390	14.263	3,439,611
2025-12-25	14.500	14.540	14.390	14.490	14.362	3,383,203
2025-12-24	14.330	14.500	14.330	14.480	14.352	2,854,660
2025-12-23	14.510	14.600	14.300	14.370	14.243	3,581,208
2025-12-22	14.480	14.690	14.400	14.510	14.382	4,392,814
2025-12-19	14.170	14.530	14.170	14.450	14.323	5,379,483
2025-12-18	13.990	14.310	13.930	14.200	14.075	4,236,770
2025-12-17	14.030	14.280	13.800	14.050	13.926	5,502,420
2025-12-16	14.200	14.500	14.050	14.130	14.006	5,596,800
2025-12-15	14.020	14.170	13.880	14.020	13.897	2,610,707
2025-12-12	14.010	14.130	13.950	14.050	13.926	2,972,230
2025-12-11	14.160	14.210	14.010	14.010	13.887	3,033,767
2025-12-10	14.300	14.310	14.110	14.160	14.035	2,559,960
2025-12-09	14.450	14.490	14.300	14.310	14.184	2,363,068
2025-12-08	14.330	14.580	14.300	14.450	14.323	4,339,760
2025-12-05	14.190	14.420	14.110	14.410	14.134	3,238,188
2025-12-04	14.350	14.360	14.120	14.180	13.909	3,438,840
2025-12-03	14.660	14.700	14.280	14.340	14.066	5,808,380
2025-12-02	14.830	14.890	14.540	14.640	14.360	5,780,454
2025-12-01	14.990	15.030	14.790	14.830	14.546	6,384,911
2025-11-28	14.900	15.020	14.640	14.990	14.703	4,525,480
2025-11-27	15.000	15.050	14.860	14.910	14.625	4,237,607
2025-11-26	15.300	15.380	14.910	14.960	14.674	6,768,339
2025-11-25	15.250	15.440	15.210	15.300	15.007	6,442,681
2025-11-24	14.970	15.280	14.810	15.240	14.949	7,206,021
2025-11-21	15.410	15.540	14.900	14.930	14.644	11,037,158
2025-11-20	15.360	15.640	15.250	15.590	15.292	11,703,280
2025-11-19	15.170	15.310	15.120	15.300	15.007	6,731,428
2025-11-18	15.160	15.200	15.060	15.170	14.880	3,290,980
2025-11-17	15.170	15.250	15.070	15.160	14.870	3,516,620
2025-11-14	15.080	15.320	15.060	15.170	14.880	4,463,955
2025-11-13	15.100	15.190	14.990	15.160	14.870	3,911,280
2025-11-12	15.080	15.210	14.990	15.100	14.811	4,092,840
2025-11-11	15.100	15.140	15.010	15.050	14.762	2,894,320
2025-11-10	15.120	15.140	14.980	15.050	14.762	3,304,200
2025-11-07	15.100	15.150	15.010	15.070	14.782	2,579,820
2025-11-06	15.100	15.150	15.030	15.120	14.831	2,682,400
2025-11-05	15.080	15.160	14.970	15.120	14.831	3,798,680
2025-11-04	15.180	15.200	15.020	15.120	14.831	3,028,920
2025-11-03	15.250	15.300	15.100	15.210	14.919	3,422,946
2025-10-31	15.000	15.310	15.000	15.250	14.958	3,812,814
2025-10-30	15.100	15.220	15.000	15.030	14.743	3,545,460
2025-10-29	15.340	15.350	15.070	15.100	14.811	5,307,800
2025-10-28	15.200	15.420	15.110	15.340	15.047	3,766,636
2025-10-27	15.300	15.380	15.100	15.250	14.958	3,943,703
2025-10-24	15.230	15.480	15.050	15.280	14.988	6,183,735
2025-10-23	14.850	15.030	14.710	15.000	14.713	3,002,230

← NewerPage 4 of 17 · 992 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.