Traffic Control Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.900	23.110	22.590	22.740	22.740	1,587,181
2026-04-22	22.990	23.040	22.630	22.880	22.880	1,579,206
2026-04-21	23.100	23.100	22.670	22.880	22.880	1,455,085
2026-04-20	22.980	23.050	22.580	22.880	22.880	1,404,421
2026-04-17	23.060	23.060	22.610	22.910	22.910	1,561,436
2026-04-16	22.800	23.160	22.610	23.060	23.060	1,416,137
2026-04-15	22.440	23.040	22.250	22.800	22.800	1,814,754
2026-04-14	22.550	22.670	22.140	22.390	22.390	1,538,388
2026-04-13	22.170	22.580	22.020	22.470	22.470	1,099,586
2026-04-10	22.140	22.580	22.140	22.350	22.350	1,238,278
2026-04-09	22.360	22.480	22.020	22.150	22.150	1,144,131
2026-04-08	21.650	22.400	21.650	22.370	22.370	1,570,290
2026-04-07	21.020	21.500	21.000	21.290	21.290	1,266,378
2026-04-03	21.580	21.680	20.950	21.090	21.090	1,519,863
2026-04-02	21.910	22.290	21.370	21.530	21.530	2,244,686
2026-04-01	22.810	22.890	21.780	22.020	22.020	3,137,393
2026-03-31	21.890	23.250	21.760	22.640	22.640	3,994,166
2026-03-30	21.410	21.790	21.190	21.730	21.730	1,283,574
2026-03-27	20.930	21.680	20.930	21.510	21.510	1,119,291
2026-03-26	21.760	21.830	21.070	21.200	21.200	1,432,519
2026-03-25	21.560	21.880	21.430	21.610	21.610	1,541,313
2026-03-24	21.020	21.710	20.900	21.600	21.600	1,923,748
2026-03-23	22.190	22.220	20.500	20.710	20.710	2,077,332
2026-03-20	23.490	23.570	22.430	22.430	22.430	1,371,500
2026-03-19	23.290	23.830	23.000	23.150	23.150	1,073,207
2026-03-18	23.440	23.820	23.310	23.770	23.770	631,167
2026-03-17	24.160	24.320	23.460	23.510	23.510	1,127,130
2026-03-16	24.120	24.180	23.710	24.080	24.080	1,130,250
2026-03-13	24.460	24.770	24.100	24.100	24.100	1,047,851
2026-03-12	24.940	25.160	24.400	24.420	24.420	1,092,305
2026-03-11	25.250	25.550	24.930	24.990	24.990	1,275,195
2026-03-10	24.880	25.270	24.800	25.250	25.250	984,406
2026-03-09	24.580	24.790	23.930	24.770	24.770	1,815,013
2026-03-06	24.520	25.090	24.320	24.950	24.950	1,737,909
2026-03-05	24.290	25.050	24.290	24.570	24.570	1,404,314
2026-03-04	24.660	25.070	24.150	24.240	24.240	1,834,418
2026-03-03	26.240	26.250	24.810	24.860	24.860	2,361,252
2026-03-02	26.280	26.570	25.800	26.120	26.120	2,654,904
2026-02-27	26.980	26.980	26.090	26.370	26.370	2,289,662
2026-02-26	26.130	26.570	26.110	26.460	26.460	1,954,369
2026-02-25	26.900	26.990	26.200	26.300	26.300	2,803,280
2026-02-24	26.010	26.570	25.780	26.450	26.450	2,425,978
2026-02-13	25.630	26.100	25.630	25.830	25.830	1,763,783
2026-02-12	25.790	25.990	25.320	25.840	25.840	2,065,769
2026-02-11	25.510	25.990	25.350	25.790	25.790	2,334,561
2026-02-10	25.390	25.900	25.060	25.410	25.410	2,283,821
2026-02-09	24.790	25.250	24.700	25.070	25.070	1,473,046
2026-02-06	24.450	24.820	23.750	24.650	24.650	1,409,387
2026-02-05	24.750	24.750	24.370	24.430	24.430	1,189,538
2026-02-04	24.990	25.000	24.500	24.720	24.720	1,738,785
2026-02-03	24.500	24.950	24.380	24.920	24.920	2,119,551
2026-02-02	24.790	24.980	24.170	24.170	24.170	2,024,528
2026-01-30	24.290	24.740	23.850	24.700	24.700	2,300,469
2026-01-29	25.300	25.350	24.390	24.550	24.550	3,097,388
2026-01-28	25.350	25.640	25.070	25.350	25.350	3,359,877
2026-01-27	25.650	26.300	24.800	25.410	25.410	5,503,142
2026-01-26	24.820	25.390	24.400	24.870	24.870	2,796,082
2026-01-23	25.080	25.080	24.500	24.700	24.700	1,810,025
2026-01-22	24.590	25.050	24.550	24.650	24.650	1,854,452
2026-01-21	24.480	24.650	24.110	24.600	24.600	1,718,971

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.3700 CNY
2022-05-19	0.4700 CNY
2021-05-20	0.4500 CNY
2020-05-21	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.