Traffic Control Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.970 | 20.090 | 19.100 | 19.170 | 19.170 | 3,272,050 |
| 2024-10-28 | 19.850 | 20.370 | 19.800 | 19.970 | 19.970 | 3,176,168 |
| 2024-10-25 | 19.600 | 20.200 | 19.590 | 20.060 | 20.060 | 3,588,960 |
| 2024-10-24 | 19.560 | 20.020 | 19.330 | 19.600 | 19.600 | 2,778,545 |
| 2024-10-23 | 19.570 | 20.100 | 19.200 | 19.550 | 19.550 | 3,478,318 |
| 2024-10-22 | 19.750 | 20.410 | 19.310 | 19.610 | 19.610 | 5,186,336 |
| 2024-10-21 | 18.500 | 19.940 | 18.500 | 19.600 | 19.600 | 5,659,228 |
| 2024-10-18 | 17.840 | 18.900 | 17.340 | 18.370 | 18.370 | 3,582,499 |
| 2024-10-17 | 17.590 | 18.080 | 17.420 | 17.450 | 17.450 | 1,976,520 |
| 2024-10-16 | 17.400 | 17.750 | 17.080 | 17.500 | 17.500 | 2,115,684 |
| 2024-10-15 | 18.450 | 18.450 | 17.750 | 17.760 | 17.760 | 3,651,292 |
| 2024-10-14 | 18.250 | 18.740 | 17.900 | 18.550 | 18.550 | 2,098,369 |
| 2024-10-11 | 19.000 | 19.090 | 17.750 | 17.890 | 17.890 | 2,546,851 |
| 2024-10-10 | 19.100 | 20.100 | 18.690 | 19.230 | 19.230 | 2,723,099 |
| 2024-10-09 | 21.090 | 21.090 | 19.000 | 19.060 | 19.060 | 4,656,106 |
| 2024-10-08 | 22.580 | 22.580 | 19.500 | 21.480 | 21.480 | 6,582,679 |
| 2024-09-30 | 17.300 | 19.420 | 16.990 | 18.980 | 18.980 | 4,793,670 |
| 2024-09-27 | 15.870 | 16.660 | 15.870 | 16.560 | 16.560 | 1,571,068 |
| 2024-09-26 | 15.230 | 15.700 | 15.230 | 15.670 | 15.670 | 1,033,637 |
| 2024-09-25 | 15.370 | 15.800 | 15.300 | 15.320 | 15.320 | 1,372,506 |
| 2024-09-24 | 14.680 | 15.290 | 14.680 | 15.280 | 15.280 | 1,082,276 |
| 2024-09-23 | 14.680 | 14.920 | 14.510 | 14.610 | 14.610 | 539,371 |
| 2024-09-20 | 14.760 | 14.930 | 14.600 | 14.730 | 14.730 | 556,075 |
| 2024-09-19 | 14.570 | 14.900 | 14.500 | 14.760 | 14.760 | 736,025 |
| 2024-09-18 | 14.750 | 14.780 | 14.300 | 14.470 | 14.470 | 540,680 |
| 2024-09-13 | 15.050 | 15.290 | 14.630 | 14.670 | 14.670 | 650,858 |
| 2024-09-12 | 14.970 | 15.250 | 14.960 | 14.980 | 14.980 | 532,774 |
| 2024-09-11 | 14.970 | 15.030 | 14.860 | 14.940 | 14.940 | 414,702 |
| 2024-09-10 | 14.920 | 15.140 | 14.630 | 15.010 | 15.010 | 602,456 |
| 2024-09-09 | 14.810 | 15.060 | 14.660 | 14.860 | 14.860 | 514,443 |
| 2024-09-06 | 15.360 | 15.500 | 14.860 | 14.880 | 14.880 | 1,089,033 |
| 2024-09-05 | 15.240 | 15.580 | 15.230 | 15.400 | 15.400 | 656,869 |
| 2024-09-04 | 15.400 | 15.520 | 15.240 | 15.240 | 15.240 | 586,142 |
| 2024-09-03 | 15.690 | 15.700 | 15.250 | 15.440 | 15.440 | 878,827 |
| 2024-09-02 | 16.190 | 16.240 | 15.500 | 15.500 | 15.500 | 1,478,514 |
| 2024-08-30 | 16.010 | 16.660 | 15.970 | 16.300 | 16.300 | 1,206,908 |
| 2024-08-29 | 15.700 | 16.100 | 15.400 | 16.010 | 16.010 | 767,928 |
| 2024-08-28 | 15.670 | 15.890 | 15.580 | 15.700 | 15.700 | 401,791 |
| 2024-08-27 | 16.000 | 16.250 | 15.600 | 15.700 | 15.700 | 847,183 |
| 2024-08-26 | 15.800 | 16.370 | 15.750 | 16.200 | 16.200 | 844,393 |
| 2024-08-23 | 16.250 | 16.250 | 15.770 | 15.870 | 15.870 | 916,587 |
| 2024-08-22 | 16.220 | 16.580 | 16.180 | 16.200 | 16.200 | 789,606 |
| 2024-08-21 | 16.510 | 16.670 | 16.240 | 16.370 | 16.370 | 1,095,137 |
| 2024-08-20 | 17.500 | 17.500 | 16.570 | 16.670 | 16.670 | 1,668,397 |
| 2024-08-19 | 16.820 | 17.700 | 16.820 | 17.480 | 17.480 | 2,078,505 |
| 2024-08-16 | 17.140 | 17.210 | 16.800 | 16.850 | 16.850 | 1,391,486 |
| 2024-08-15 | 17.390 | 17.470 | 16.910 | 17.180 | 17.180 | 1,305,216 |
| 2024-08-14 | 17.410 | 17.680 | 17.290 | 17.390 | 17.390 | 1,160,903 |
| 2024-08-13 | 17.120 | 17.500 | 17.070 | 17.380 | 17.380 | 912,080 |
| 2024-08-12 | 17.400 | 17.540 | 17.000 | 17.110 | 17.110 | 1,460,291 |
| 2024-08-09 | 17.700 | 18.050 | 17.500 | 17.570 | 17.570 | 1,572,365 |
| 2024-08-08 | 17.950 | 18.300 | 17.590 | 17.710 | 17.710 | 2,450,879 |
| 2024-08-07 | 18.000 | 18.440 | 17.800 | 18.110 | 18.110 | 1,724,114 |
| 2024-08-06 | 18.470 | 18.650 | 17.890 | 18.210 | 18.210 | 2,434,664 |
| 2024-08-05 | 19.180 | 19.450 | 18.200 | 18.270 | 18.270 | 4,293,368 |
| 2024-08-02 | 19.010 | 20.600 | 18.860 | 19.500 | 19.500 | 6,306,179 |
| 2024-08-01 | 18.760 | 20.800 | 18.670 | 19.260 | 19.260 | 7,016,789 |
| 2024-07-31 | 16.650 | 19.910 | 16.500 | 19.060 | 19.060 | 5,808,916 |
| 2024-07-30 | 16.750 | 17.150 | 16.600 | 16.780 | 16.780 | 1,612,932 |
| 2024-07-29 | 17.490 | 17.500 | 16.420 | 16.920 | 16.920 | 3,016,896 |
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.