Traffic Control Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.790	21.890	21.500	21.600	21.600	1,472,029
2025-07-23	21.710	21.910	21.570	21.690	21.690	1,854,914
2025-07-22	21.770	22.020	21.620	21.710	21.710	1,812,191
2025-07-21	21.520	21.750	21.460	21.680	21.680	1,605,060
2025-07-18	21.420	21.620	21.250	21.520	21.520	1,377,382
2025-07-17	21.080	21.670	20.970	21.420	21.420	2,478,263
2025-07-16	20.920	21.100	20.730	20.990	20.990	937,450
2025-07-15	21.100	21.280	20.700	20.830	20.830	1,329,399
2025-07-14	20.970	21.280	20.910	21.180	21.180	1,535,731
2025-07-11	21.000	21.030	20.720	20.950	20.950	1,083,456
2025-07-10	21.020	21.090	20.760	20.910	20.910	624,934
2025-07-09	21.170	21.170	20.930	20.960	20.960	676,837
2025-07-08	20.990	21.140	20.820	21.100	21.100	895,376
2025-07-07	20.700	20.940	20.650	20.890	20.890	901,994
2025-07-04	20.920	21.020	20.710	20.780	20.780	981,898
2025-07-03	20.910	21.190	20.800	20.920	20.920	1,418,781
2025-07-02	20.770	20.940	20.600	20.820	20.820	1,318,984
2025-07-01	20.860	20.920	20.700	20.770	20.770	1,142,990
2025-06-30	20.810	20.990	20.700	20.840	20.840	1,169,209
2025-06-27	20.520	20.800	20.380	20.730	20.730	1,205,856
2025-06-26	20.500	20.770	20.290	20.500	20.500	1,584,032
2025-06-25	20.390	20.650	20.260	20.500	20.500	1,134,058
2025-06-24	20.100	20.450	19.900	20.370	20.370	992,480
2025-06-23	19.190	20.010	19.190	19.930	19.930	985,802
2025-06-20	19.440	19.880	19.380	19.450	19.450	598,997
2025-06-19	19.870	20.110	19.550	19.610	19.610	918,734
2025-06-18	20.110	20.200	19.940	20.010	20.010	671,872
2025-06-17	20.110	20.260	19.930	20.120	20.120	857,246
2025-06-16	20.130	20.250	19.870	20.180	20.180	843,657
2025-06-13	20.260	20.460	19.900	20.020	20.020	932,799
2025-06-12	20.280	20.390	20.100	20.260	20.260	759,111
2025-06-11	20.250	20.450	20.050	20.280	20.280	666,567
2025-06-10	20.290	20.400	20.030	20.240	20.240	1,008,755
2025-06-09	20.130	20.460	20.070	20.290	20.290	1,165,814
2025-06-06	20.110	20.370	19.950	20.100	20.100	884,979
2025-06-05	19.960	20.280	19.860	20.180	20.180	1,027,827
2025-06-04	20.100	20.210	19.850	19.900	19.900	807,383
2025-06-03	20.030	20.340	20.030	20.210	20.210	1,109,905
2025-05-30	20.220	20.380	19.840	20.150	20.150	1,308,785
2025-05-29	19.640	20.220	19.640	20.140	20.140	1,104,921
2025-05-28	19.950	20.150	19.610	19.790	19.790	850,109
2025-05-27	20.000	20.000	19.620	19.810	19.810	885,074
2025-05-26	19.650	19.960	19.450	19.860	19.860	1,215,029
2025-05-23	19.900	20.090	19.540	19.570	19.570	905,184
2025-05-22	20.050	20.300	19.850	19.850	19.850	833,005
2025-05-21	20.440	20.440	19.930	20.080	20.080	836,463
2025-05-20	20.280	20.430	20.010	20.370	20.370	918,839
2025-05-19	20.280	20.400	19.780	20.300	20.300	1,644,689
2025-05-16	20.150	20.310	19.930	20.200	20.200	867,733
2025-05-15	20.160	20.180	19.850	20.010	20.010	864,183
2025-05-14	20.320	20.420	20.050	20.190	20.190	909,303
2025-05-13	20.670	20.670	20.290	20.320	20.320	987,861
2025-05-12	20.200	20.770	19.980	20.490	20.490	1,879,213
2025-05-09	20.800	20.800	19.900	19.900	19.900	1,971,606
2025-05-08	19.800	20.840	19.550	20.590	20.590	3,157,278
2025-05-07	19.710	19.960	19.630	19.800	19.800	1,763,977
2025-05-06	19.480	19.660	18.950	19.550	19.550	1,401,424
2025-04-30	19.500	19.500	18.990	19.170	19.170	1,107,350
2025-04-29	18.770	19.200	18.480	19.000	19.000	1,145,192
2025-04-28	19.460	19.460	18.560	18.610	18.610	1,440,967

← NewerPage 6 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.