Zhuzhou Tianqiao Crane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.180 | 3.230 | 3.090 | 3.230 | 3.230 | 33,523,184 |
| 2026-07-20 | 3.230 | 3.250 | 3.140 | 3.200 | 3.200 | 39,719,902 |
| 2026-07-17 | 3.230 | 3.340 | 3.220 | 3.240 | 3.240 | 44,992,676 |
| 2026-07-16 | 3.200 | 3.250 | 3.170 | 3.210 | 3.210 | 34,488,926 |
| 2026-07-15 | 3.180 | 3.250 | 3.130 | 3.210 | 3.210 | 57,677,176 |
| 2026-07-14 | 2.990 | 3.150 | 2.940 | 3.150 | 3.150 | 59,327,656 |
| 2026-07-13 | 2.990 | 2.990 | 2.860 | 2.860 | 2.860 | 18,423,510 |
| 2026-07-10 | 2.940 | 3.050 | 2.880 | 2.990 | 2.990 | 18,119,316 |
| 2026-07-09 | 2.910 | 2.970 | 2.870 | 2.940 | 2.940 | 17,250,354 |
| 2026-07-08 | 2.960 | 2.980 | 2.900 | 2.910 | 2.910 | 15,312,005 |
| 2026-07-07 | 3.030 | 3.060 | 2.970 | 2.970 | 2.970 | 13,365,641 |
| 2026-07-06 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 17,516,275 |
| 2026-07-03 | 3.050 | 3.150 | 3.010 | 3.130 | 3.130 | 23,705,643 |
| 2026-07-02 | 3.030 | 3.110 | 3.020 | 3.040 | 3.020 | 21,752,740 |
| 2026-07-01 | 2.980 | 3.060 | 2.950 | 3.030 | 3.010 | 20,702,672 |
| 2026-06-30 | 2.970 | 3.010 | 2.920 | 2.980 | 2.960 | 16,090,736 |
| 2026-06-29 | 3.020 | 3.020 | 2.890 | 2.970 | 2.951 | 23,321,713 |
| 2026-06-26 | 3.030 | 3.070 | 2.970 | 3.010 | 2.990 | 21,009,739 |
| 2026-06-25 | 3.120 | 3.160 | 3.060 | 3.070 | 3.050 | 18,126,432 |
| 2026-06-24 | 3.250 | 3.280 | 3.080 | 3.130 | 3.109 | 22,430,005 |
| 2026-06-23 | 3.210 | 3.320 | 3.200 | 3.260 | 3.239 | 22,001,158 |
| 2026-06-22 | 3.260 | 3.280 | 3.110 | 3.240 | 3.219 | 29,598,036 |
| 2026-06-18 | 3.200 | 3.340 | 3.150 | 3.260 | 3.239 | 29,496,992 |
| 2026-06-17 | 3.300 | 3.300 | 3.190 | 3.200 | 3.179 | 17,824,076 |
| 2026-06-16 | 3.320 | 3.330 | 3.270 | 3.300 | 3.278 | 15,234,030 |
| 2026-06-15 | 3.310 | 3.380 | 3.290 | 3.330 | 3.308 | 18,499,556 |
| 2026-06-12 | 3.300 | 3.340 | 3.220 | 3.300 | 3.278 | 19,475,484 |
| 2026-06-11 | 3.300 | 3.330 | 3.200 | 3.270 | 3.249 | 21,761,366 |
| 2026-06-10 | 3.410 | 3.430 | 3.290 | 3.330 | 3.308 | 20,935,971 |
| 2026-06-09 | 3.430 | 3.460 | 3.370 | 3.440 | 3.417 | 17,108,366 |
| 2026-06-08 | 3.480 | 3.560 | 3.400 | 3.420 | 3.398 | 25,564,264 |
| 2026-06-05 | 3.480 | 3.570 | 3.450 | 3.520 | 3.497 | 23,984,797 |
| 2026-06-04 | 3.500 | 3.530 | 3.430 | 3.490 | 3.467 | 17,330,641 |
| 2026-06-03 | 3.490 | 3.560 | 3.460 | 3.500 | 3.477 | 17,316,613 |
| 2026-06-02 | 3.500 | 3.520 | 3.420 | 3.500 | 3.477 | 16,340,944 |
| 2026-06-01 | 3.420 | 3.530 | 3.400 | 3.500 | 3.477 | 17,276,771 |
| 2026-05-29 | 3.550 | 3.560 | 3.420 | 3.440 | 3.417 | 17,698,128 |
| 2026-05-28 | 3.500 | 3.590 | 3.460 | 3.560 | 3.537 | 16,034,324 |
| 2026-05-27 | 3.610 | 3.620 | 3.480 | 3.500 | 3.477 | 19,591,475 |
| 2026-05-26 | 3.690 | 3.700 | 3.560 | 3.600 | 3.576 | 18,456,172 |
| 2026-05-25 | 3.670 | 3.750 | 3.640 | 3.700 | 3.676 | 16,803,510 |
| 2026-05-22 | 3.590 | 3.670 | 3.540 | 3.660 | 3.636 | 16,509,756 |
| 2026-05-21 | 3.680 | 3.720 | 3.560 | 3.560 | 3.537 | 20,743,344 |
| 2026-05-20 | 3.750 | 3.750 | 3.650 | 3.660 | 3.636 | 19,898,649 |
| 2026-05-19 | 3.720 | 3.770 | 3.680 | 3.760 | 3.735 | 16,940,118 |
| 2026-05-18 | 3.760 | 3.760 | 3.640 | 3.720 | 3.696 | 23,638,489 |
| 2026-05-15 | 3.780 | 3.820 | 3.720 | 3.750 | 3.725 | 15,596,751 |
| 2026-05-14 | 3.870 | 3.880 | 3.760 | 3.760 | 3.735 | 18,041,512 |
| 2026-05-13 | 3.810 | 3.880 | 3.780 | 3.860 | 3.835 | 14,836,865 |
| 2026-05-12 | 3.890 | 3.890 | 3.810 | 3.810 | 3.785 | 17,520,760 |
| 2026-05-11 | 3.900 | 3.930 | 3.840 | 3.890 | 3.864 | 21,360,772 |
| 2026-05-08 | 3.850 | 3.920 | 3.830 | 3.900 | 3.874 | 21,642,911 |
| 2026-05-07 | 3.870 | 3.890 | 3.830 | 3.870 | 3.845 | 20,751,686 |
| 2026-05-06 | 3.880 | 3.910 | 3.840 | 3.870 | 3.845 | 21,242,521 |
| 2026-04-30 | 3.830 | 3.890 | 3.830 | 3.880 | 3.855 | 14,641,905 |
| 2026-04-29 | 3.760 | 3.860 | 3.700 | 3.840 | 3.815 | 17,274,322 |
| 2026-04-28 | 3.830 | 3.840 | 3.750 | 3.790 | 3.765 | 20,940,286 |
| 2026-04-27 | 3.820 | 3.860 | 3.720 | 3.850 | 3.825 | 26,631,880 |
| 2026-04-24 | 4.000 | 4.000 | 3.810 | 3.830 | 3.805 | 42,266,322 |
| 2026-04-23 | 4.110 | 4.120 | 4.020 | 4.030 | 4.004 | 21,540,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0200 CNY |
| 2025-07-03 | 0.0150 CNY |
| 2024-06-26 | 0.0150 CNY |
| 2023-06-29 | 0.0150 CNY |
| 2022-06-16 | 0.0200 CNY |
| 2021-07-09 | 0.0200 CNY |
| 2020-05-29 | 0.0300 CNY |
| 2019-06-26 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.