Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.960	24.610	23.960	24.450	24.450	1,351,017
2025-10-23	24.000	24.070	23.600	23.960	23.960	1,424,590
2025-10-22	23.940	24.280	23.840	24.050	24.050	1,290,633
2025-10-21	23.090	24.080	23.080	23.910	23.910	1,720,959
2025-10-20	23.490	23.640	22.910	23.150	23.150	1,541,761
2025-10-17	23.460	23.810	23.110	23.110	23.110	2,294,311
2025-10-16	23.820	23.950	23.420	23.560	23.560	1,642,649
2025-10-15	23.440	23.960	23.250	23.820	23.820	1,649,413
2025-10-14	24.430	24.660	23.210	23.440	23.440	2,683,876
2025-10-13	23.870	24.660	23.090	24.440	24.440	2,571,005
2025-10-10	25.140	25.210	24.450	24.550	24.550	2,395,855
2025-10-09	25.390	25.690	25.140	25.320	25.320	3,173,006
2025-09-30	24.730	25.490	24.720	25.320	25.320	2,864,103
2025-09-29	24.640	25.060	24.200	24.800	24.800	2,385,921
2025-09-26	24.610	25.100	24.290	24.640	24.640	1,979,115
2025-09-25	24.880	25.220	24.580	24.700	24.700	2,394,704
2025-09-24	24.510	25.200	24.210	24.950	24.950	3,342,608
2025-09-23	24.850	25.640	23.960	24.720	24.720	4,556,077
2025-09-22	25.140	25.490	24.600	24.840	24.840	3,030,329
2025-09-19	25.010	25.880	24.700	25.150	25.150	3,384,540
2025-09-18	26.140	26.500	25.000	25.250	25.250	4,535,755
2025-09-17	26.500	27.050	26.150	26.210	26.210	4,912,752
2025-09-16	25.070	27.620	24.830	27.050	27.050	6,406,115
2025-09-15	25.830	26.000	25.000	25.070	25.070	4,649,828
2025-09-12	26.300	26.600	25.610	26.000	26.000	5,300,763
2025-09-11	24.760	27.150	24.260	26.600	26.600	7,999,516
2025-09-10	23.830	25.250	23.630	25.010	25.010	6,626,459
2025-09-09	24.100	24.290	23.420	23.710	23.710	3,976,474
2025-09-08	23.560	24.440	23.310	24.440	24.440	5,288,361
2025-09-05	22.580	23.730	22.350	23.530	23.530	4,952,531
2025-09-04	23.120	23.480	22.030	22.350	22.350	4,769,044
2025-09-03	22.790	23.870	22.520	23.150	23.150	4,943,805
2025-09-02	23.870	23.870	22.700	22.900	22.900	6,035,577
2025-09-01	23.200	24.600	23.080	23.930	23.930	8,657,837
2025-08-29	22.120	22.350	21.770	22.010	22.010	2,211,073
2025-08-28	22.010	22.300	21.210	22.090	22.090	2,696,158
2025-08-27	22.660	22.950	22.000	22.090	22.090	3,600,499
2025-08-26	22.290	23.160	22.130	22.760	22.760	3,935,394
2025-08-25	22.240	22.570	22.160	22.290	22.290	2,606,115
2025-08-22	21.880	22.240	21.880	22.240	22.240	1,763,573
2025-08-21	22.390	22.390	21.800	21.960	21.960	1,444,620
2025-08-20	22.080	22.290	21.810	22.180	22.180	1,610,261
2025-08-19	22.050	22.450	21.780	22.160	22.160	1,736,999
2025-08-18	21.970	22.240	21.880	22.090	22.090	2,273,098
2025-08-15	21.610	21.970	21.610	21.770	21.770	1,928,524
2025-08-14	22.500	22.500	21.560	21.630	21.630	2,715,714
2025-08-13	22.450	22.760	22.320	22.400	22.400	1,480,495
2025-08-12	22.680	22.820	22.300	22.450	22.450	1,551,897
2025-08-11	22.480	22.950	22.400	22.670	22.670	2,317,394
2025-08-08	22.240	22.540	22.040	22.350	22.350	2,346,018
2025-08-07	22.480	22.530	22.220	22.280	22.280	1,424,415
2025-08-06	22.370	22.550	22.250	22.460	22.460	1,815,169
2025-08-05	22.400	22.480	22.230	22.370	22.370	1,385,488
2025-08-04	21.790	22.290	21.740	22.290	22.290	1,572,533
2025-08-01	21.530	21.950	21.520	21.850	21.850	1,695,830
2025-07-31	21.770	22.070	21.560	21.680	21.680	1,716,496
2025-07-30	21.940	21.990	21.540	21.720	21.720	1,397,681
2025-07-29	21.850	21.980	21.690	21.930	21.930	1,256,202
2025-07-28	21.730	21.970	21.610	21.880	21.880	1,866,827
2025-07-25	21.660	21.770	21.450	21.620	21.620	1,869,651

← NewerPage 5 of 21 · 1,218 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.