UK markets closed

Transportation Telecommunication and Information Development Inc. Ltd. Zhejiang (300469.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.33-0.09 (-0.67%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.6013.9713.1513.3313.3315,358,900
29 Apr 202412.5013.9712.5013.4213.4222,365,001
26 Apr 202412.8413.1212.5112.7912.7917,591,600
25 Apr 202412.1913.4412.1913.1013.1021,124,574
24 Apr 202411.6312.4711.4712.4512.4513,912,800
23 Apr 202411.5011.8411.3011.4111.418,561,330
22 Apr 202411.9412.1811.5311.5611.5612,402,586
19 Apr 202411.5112.3111.0012.2512.2520,644,900
18 Apr 202411.3412.2010.8811.7011.7019,237,851
17 Apr 202410.1811.8810.1811.4111.4121,973,904
16 Apr 202412.8012.8710.3110.3110.3127,755,900
15 Apr 202414.7414.7412.6712.8912.8923,745,172
12 Apr 202415.0015.6014.6115.1315.1319,767,982
11 Apr 202413.9915.2113.9915.0115.0118,796,811
10 Apr 202414.4014.4913.9114.0914.098,251,126
09 Apr 202413.6414.6913.6014.4214.4214,362,127
08 Apr 202414.0314.0913.3813.6313.6310,965,032
03 Apr 202414.0314.5714.0314.2214.2211,260,260
02 Apr 202414.6014.8514.0014.2714.2716,376,528
01 Apr 202414.2414.8514.1014.7014.7020,616,280
29 Mar 202414.1214.2613.6814.0714.0711,715,200
28 Mar 202412.7514.3312.7514.3214.3224,488,444
27 Mar 202413.2113.5012.5513.0113.0116,406,600
26 Mar 202413.4313.5912.9013.2113.2115,087,675
25 Mar 202413.9214.5213.5013.5613.5619,514,138
22 Mar 202414.5014.9214.4014.4414.4419,860,822
21 Mar 202414.9715.2514.5514.6614.6622,925,989
20 Mar 202414.8315.4914.4915.1315.1333,448,084
19 Mar 202414.7015.7214.4515.1015.1037,297,972
18 Mar 202414.2715.4514.2714.9214.9239,174,789
15 Mar 202414.0815.6213.9414.6714.6748,045,991
14 Mar 202413.1815.1512.9014.6014.6055,952,129
13 Mar 202413.0013.7012.8713.3813.3849,032,896
12 Mar 202412.1614.3812.1414.0914.0958,934,956
11 Mar 202411.8513.1911.6811.9811.9844,234,240
08 Mar 20249.8511.369.8010.9910.9927,296,975
07 Mar 202410.3610.429.749.939.9311,613,600
06 Mar 202410.1010.3910.0710.2810.289,717,836
05 Mar 202410.4010.5110.1510.2510.2511,502,006
04 Mar 202410.7610.8910.1710.5710.5713,978,592
01 Mar 202410.9911.1610.4610.8010.8021,380,432
29 Feb 20249.1811.089.1810.9210.9222,524,970
28 Feb 202410.4910.809.209.289.2819,590,080
27 Feb 202410.1410.479.8610.4410.4416,835,407
26 Feb 20249.9510.489.7910.1510.1521,256,593
23 Feb 20249.5010.249.4310.1510.1525,979,161
22 Feb 20249.4110.028.809.719.7123,539,037
21 Feb 20248.109.108.108.588.5814,887,790
20 Feb 20247.948.487.678.338.3314,826,645
19 Feb 20247.458.077.457.917.9118,279,636
08 Feb 20246.607.506.257.457.4524,512,096
07 Feb 20247.357.356.206.786.7827,877,146
06 Feb 20247.657.816.637.407.4021,190,302
05 Feb 20249.709.707.717.717.7123,104,410
02 Feb 202410.4310.769.049.649.649,475,756
01 Feb 202410.5210.6010.0010.3110.317,370,722
31 Jan 202411.6711.6910.4410.4810.489,457,290
30 Jan 202412.0012.1511.4111.5911.595,711,353
29 Jan 202412.6512.7012.0312.0312.036,971,500
26 Jan 202412.8313.7412.5312.6512.6513,020,758
25 Jan 202411.7212.7111.6112.7012.707,195,241
24 Jan 202411.4611.7811.1111.7211.725,006,700
23 Jan 202411.4311.6611.2411.3811.385,390,400
22 Jan 202412.5012.5011.3611.5111.515,301,000
19 Jan 202412.6012.6412.3212.4012.403,318,612
18 Jan 202412.7512.8012.1212.5312.534,412,100
17 Jan 202413.2013.2212.6312.6612.662,350,600
16 Jan 202413.2813.3012.8213.1013.104,099,470
15 Jan 202413.3113.4513.0813.2313.233,055,591
12 Jan 202413.8813.9113.4013.4713.472,646,270
11 Jan 202413.2113.8113.2113.7813.782,695,606
10 Jan 202413.5613.6013.1113.3213.322,570,400
09 Jan 202413.4313.9113.4313.6013.602,534,660
08 Jan 202414.0814.1013.5713.5713.572,400,006
05 Jan 202414.3614.3813.8713.9613.963,629,647
04 Jan 202414.5014.5214.2114.3014.302,895,686
03 Jan 202414.6014.6714.2514.4414.442,613,400
02 Jan 202414.8014.9014.5814.6014.602,382,300
29 Dec 202314.5614.7614.4414.7214.722,926,148
28 Dec 202314.1814.5814.0614.4914.494,003,100
27 Dec 202313.9314.3513.8914.2214.224,275,341
26 Dec 202314.5214.6913.6413.9513.957,649,443
25 Dec 202314.8015.0414.3914.5214.523,910,001
22 Dec 202315.3515.5214.7814.8314.834,242,687
21 Dec 202315.4015.6515.2015.3815.382,598,378
20 Dec 202316.1016.1015.4315.4615.462,915,497
19 Dec 202315.8316.0515.7415.9215.922,125,500
18 Dec 202316.0016.3315.8015.8815.883,486,356
15 Dec 202316.1816.2615.7716.0816.083,958,357
14 Dec 202316.2216.5216.1616.2116.213,220,510
13 Dec 202316.5116.6516.0916.1616.165,499,958
12 Dec 202316.8516.9416.4916.5816.584,692,235
11 Dec 202316.5816.8316.3016.8116.815,819,192
08 Dec 202316.9617.1316.5016.9116.916,683,575
07 Dec 202316.7617.1116.7216.9116.915,890,194
06 Dec 202316.9317.1316.4816.8316.837,213,442
05 Dec 202317.4317.4716.8617.0917.0911,152,606
04 Dec 202316.8518.1516.7317.5217.5214,972,253
01 Dec 202316.0916.8416.0016.8016.806,394,347
30 Nov 202316.3116.4415.8016.0216.024,907,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...