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
2025-01-21	19.550	19.580	19.130	19.440	13.432	3,756,709
2025-01-20	19.410	19.570	19.260	19.400	13.405	4,567,266
2025-01-17	19.130	19.310	18.960	19.190	13.259	3,885,560
2025-01-16	19.470	19.530	19.150	19.240	13.294	4,983,384
2025-01-15	19.380	19.510	19.200	19.240	13.294	5,197,560
2025-01-14	18.530	19.400	18.510	19.400	13.405	6,938,414
2025-01-13	18.330	18.530	17.900	18.460	12.755	4,359,644
2025-01-10	18.880	19.110	18.410	18.460	12.755	5,155,334
2025-01-09	18.720	19.360	18.660	18.920	13.073	6,030,766
2025-01-08	18.900	18.980	18.250	18.720	12.935	6,332,559
2025-01-07	18.400	18.980	18.400	18.980	13.114	6,267,794
2025-01-06	18.690	18.930	18.180	18.380	12.700	6,867,522
2025-01-03	19.800	19.970	18.680	18.700	12.921	8,704,116
2025-01-02	20.510	20.800	19.640	19.820	13.695	9,333,686
2024-12-31	20.660	21.130	20.270	20.340	14.054	11,628,433
2024-12-30	20.290	20.720	19.810	20.660	14.275	8,444,114
2024-12-27	20.380	20.560	20.180	20.300	14.026	4,930,389
2024-12-26	20.000	20.580	20.000	20.380	14.082	6,223,000
2024-12-25	20.310	20.340	19.830	20.000	13.819	5,895,680
2024-12-24	20.630	20.630	20.050	20.310	14.033	6,390,398
2024-12-23	21.080	21.230	20.120	20.240	13.985	8,608,188
2024-12-20	20.660	21.170	20.470	21.100	14.579	7,631,670
2024-12-19	20.100	20.730	20.010	20.670	14.282	6,629,883
2024-12-18	20.200	20.680	19.810	20.330	14.047	7,076,938
2024-12-17	20.570	20.760	19.990	20.070	13.867	7,506,818
2024-12-16	20.970	21.040	20.550	20.690	14.296	5,852,700
2024-12-13	21.270	21.500	20.880	20.970	14.489	8,680,842
2024-12-12	21.480	21.550	21.040	21.340	14.745	9,515,382
2024-12-11	21.310	21.540	21.240	21.470	14.835	9,221,380
2024-12-10	21.990	22.300	21.340	21.370	14.766	16,910,495
2024-12-09	21.190	21.490	20.960	21.290	14.710	12,811,828
2024-12-06	21.350	21.510	20.800	21.120	14.593	11,086,077
2024-12-05	20.600	21.280	20.550	21.040	14.538	7,422,382
2024-12-04	21.180	21.210	20.490	20.640	14.261	8,471,120
2024-12-03	21.020	21.350	20.700	21.230	14.669	12,513,951
2024-12-02	20.560	21.240	20.430	21.050	14.545	15,112,913
2024-11-29	20.070	20.980	19.810	20.690	14.296	19,337,052
2024-11-28	20.200	20.400	19.760	19.880	13.736	7,637,280
2024-11-27	19.620	20.230	19.240	20.200	13.957	9,454,200
2024-11-26	19.890	20.300	19.560	19.630	13.563	6,894,144
2024-11-25	20.120	20.430	19.570	20.020	13.833	8,911,280
2024-11-22	21.010	21.470	20.030	20.080	13.874	12,379,500
2024-11-21	20.940	21.550	20.680	21.210	14.655	12,791,203
2024-11-20	20.410	21.210	20.260	20.980	14.496	14,087,193
2024-11-19	20.090	20.460	19.740	20.450	14.130	8,554,198
2024-11-18	20.880	21.220	19.700	19.880	13.736	12,625,340
2024-11-15	21.680	22.090	20.830	20.880	14.427	10,232,518
2024-11-14	22.480	22.600	21.640	21.670	14.973	10,400,740
2024-11-13	22.150	22.640	21.910	22.560	15.588	12,152,280
2024-11-12	22.680	22.830	22.140	22.390	15.471	15,669,572
2024-11-11	22.000	22.570	21.700	22.530	15.567	15,298,022
2024-11-08	22.000	22.800	21.760	22.010	15.208	18,711,140
2024-11-07	21.430	21.610	21.000	21.570	14.904	12,076,594
2024-11-06	21.650	22.090	21.200	21.430	14.807	14,712,740
2024-11-05	20.640	21.750	20.600	21.630	14.945	13,911,520
2024-11-04	20.380	20.740	20.000	20.680	14.289	10,707,620
2024-11-01	22.620	22.640	20.160	20.380	14.082	32,583,843
2024-10-31	22.910	23.130	22.620	22.750	15.719	14,196,560
2024-10-30	22.620	23.400	22.480	22.960	15.864	14,778,120
2024-10-29	23.000	23.210	22.410	22.800	15.754	15,039,080

← NewerPage 8 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.