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
2025-04-24	22.490	22.750	22.280	22.440	15.505	6,120,836
2025-04-23	21.910	22.690	21.870	22.530	15.567	8,835,555
2025-04-22	21.940	22.180	21.650	21.740	15.021	6,652,480
2025-04-21	21.030	22.180	20.810	21.920	15.146	8,030,379
2025-04-18	20.750	21.200	20.630	21.030	14.531	5,953,780
2025-04-17	20.620	20.950	20.620	20.710	14.310	3,530,821
2025-04-16	21.150	21.170	20.360	20.760	14.344	7,033,901
2025-04-15	21.130	21.500	21.100	21.240	14.676	7,782,787
2025-04-14	21.490	21.650	21.060	21.190	14.641	7,670,880
2025-04-11	20.800	21.560	20.700	21.130	14.600	8,743,564
2025-04-10	21.100	22.030	21.080	21.120	14.593	11,810,503
2025-04-09	19.890	20.820	18.860	20.650	14.268	14,483,723
2025-04-08	20.460	21.380	19.680	20.250	13.992	13,626,422
2025-04-07	22.270	22.900	18.910	19.760	13.653	18,998,070
2025-04-03	23.610	23.830	22.980	23.510	16.244	13,988,100
2025-04-02	22.080	24.350	22.060	23.690	16.369	23,089,647
2025-04-01	22.420	22.600	22.020	22.090	15.263	7,691,880
2025-03-31	22.430	22.650	21.980	22.390	15.471	9,530,500
2025-03-28	22.680	23.330	22.420	22.600	15.616	16,227,960
2025-03-27	21.900	22.460	21.550	22.190	15.332	9,523,500
2025-03-26	21.640	22.050	21.530	21.900	15.132	6,459,880
2025-03-25	21.900	22.100	21.490	21.690	14.987	5,425,560
2025-03-24	22.350	22.600	21.450	21.980	15.187	10,102,960
2025-03-21	22.800	22.840	22.180	22.230	15.360	6,873,927
2025-03-20	23.500	23.670	22.800	22.850	15.788	10,870,564
2025-03-19	24.000	24.010	23.410	23.550	16.272	5,622,120
2025-03-18	23.900	24.450	23.780	23.990	16.576	8,073,504
2025-03-17	24.150	24.210	23.550	23.880	16.500	6,743,221
2025-03-14	23.990	24.220	23.520	24.080	16.638	8,124,181
2025-03-13	25.070	25.080	23.660	24.140	16.680	11,824,071
2025-03-12	25.890	25.980	25.100	25.160	17.384	15,024,570
2025-03-11	24.690	26.200	24.500	25.900	17.896	17,762,218
2025-03-10	25.000	25.310	24.510	24.930	17.226	11,554,200
2025-03-07	25.490	25.880	24.790	25.060	17.315	16,562,768
2025-03-06	23.720	26.700	23.720	25.490	17.612	40,167,338
2025-03-05	22.710	24.720	22.710	23.570	16.286	20,181,057
2025-03-04	21.500	22.740	21.320	22.650	15.650	13,485,665
2025-03-03	21.700	22.090	21.380	21.610	14.932	6,859,666
2025-02-28	22.620	22.780	21.510	21.670	14.973	9,253,693
2025-02-27	22.920	23.150	22.460	22.810	15.761	9,906,540
2025-02-26	22.590	23.240	22.500	22.940	15.851	12,543,946
2025-02-25	22.190	23.140	22.170	22.590	15.609	12,013,771
2025-02-24	22.620	22.950	22.200	22.590	15.609	13,509,249
2025-02-21	22.100	22.800	22.000	22.620	15.629	14,067,513
2025-02-20	22.330	22.360	21.910	22.230	15.360	10,243,114
2025-02-19	22.090	22.570	21.940	22.380	15.464	13,253,793
2025-02-18	22.180	23.020	21.990	22.150	15.305	21,867,017
2025-02-17	22.710	23.370	22.300	22.390	15.471	27,731,128
2025-02-14	21.210	22.180	21.200	22.000	15.201	19,866,120
2025-02-13	21.380	21.660	21.090	21.120	14.593	8,057,215
2025-02-12	21.410	21.550	21.210	21.360	14.759	7,238,140
2025-02-11	21.450	21.510	21.030	21.170	14.628	8,148,641
2025-02-10	21.130	21.780	20.940	21.450	14.821	12,377,820
2025-02-07	21.050	21.350	20.660	20.930	14.462	11,906,249
2025-02-06	20.290	20.990	20.050	20.980	14.496	9,775,131
2025-02-05	19.990	20.380	19.900	20.210	13.964	6,530,440
2025-01-27	20.030	20.180	19.800	19.850	13.716	5,008,043
2025-01-24	19.510	20.030	19.500	19.970	13.798	5,419,540
2025-01-23	19.740	20.240	19.510	19.550	13.508	7,076,917
2025-01-22	19.440	19.870	19.320	19.600	13.543	6,805,962

← NewerPage 7 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.