Zhuzhou Tianqiao Crane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.350 | 4.390 | 4.220 | 4.290 | 4.262 | 115,126,250 |
| 2025-10-22 | 4.290 | 4.590 | 4.200 | 4.390 | 4.361 | 217,245,945 |
| 2025-10-21 | 3.900 | 4.290 | 3.900 | 4.290 | 4.262 | 110,066,339 |
| 2025-10-20 | 3.900 | 3.930 | 3.860 | 3.900 | 3.874 | 24,555,707 |
| 2025-10-17 | 4.000 | 4.000 | 3.850 | 3.860 | 3.835 | 31,700,700 |
| 2025-10-16 | 4.080 | 4.080 | 3.980 | 3.990 | 3.964 | 30,522,876 |
| 2025-10-15 | 4.010 | 4.090 | 4.000 | 4.070 | 4.043 | 38,543,576 |
| 2025-10-14 | 4.070 | 4.120 | 4.010 | 4.030 | 4.004 | 47,759,907 |
| 2025-10-13 | 3.890 | 4.090 | 3.830 | 4.080 | 4.053 | 61,338,300 |
| 2025-10-10 | 4.000 | 4.050 | 3.960 | 4.010 | 3.984 | 40,610,386 |
| 2025-10-09 | 3.880 | 4.100 | 3.860 | 4.020 | 3.994 | 72,815,514 |
| 2025-09-30 | 3.800 | 4.050 | 3.770 | 3.880 | 3.855 | 53,655,032 |
| 2025-09-29 | 3.780 | 3.820 | 3.690 | 3.790 | 3.765 | 27,786,520 |
| 2025-09-26 | 3.840 | 3.870 | 3.780 | 3.780 | 3.755 | 27,589,982 |
| 2025-09-25 | 3.930 | 3.990 | 3.860 | 3.870 | 3.845 | 47,970,782 |
| 2025-09-24 | 3.810 | 3.950 | 3.770 | 3.920 | 3.894 | 45,676,430 |
| 2025-09-23 | 3.880 | 3.900 | 3.750 | 3.840 | 3.815 | 44,046,370 |
| 2025-09-22 | 3.790 | 3.850 | 3.730 | 3.820 | 3.795 | 27,785,357 |
| 2025-09-19 | 3.790 | 3.820 | 3.740 | 3.800 | 3.775 | 32,012,673 |
| 2025-09-18 | 3.840 | 3.920 | 3.770 | 3.810 | 3.785 | 46,036,153 |
| 2025-09-17 | 3.900 | 3.900 | 3.840 | 3.860 | 3.835 | 30,096,453 |
| 2025-09-16 | 3.800 | 3.900 | 3.790 | 3.900 | 3.874 | 47,880,741 |
| 2025-09-15 | 3.830 | 3.830 | 3.770 | 3.800 | 3.775 | 16,886,248 |
| 2025-09-12 | 3.840 | 3.840 | 3.800 | 3.820 | 3.795 | 20,531,764 |
| 2025-09-11 | 3.780 | 3.850 | 3.720 | 3.830 | 3.805 | 30,268,345 |
| 2025-09-10 | 3.790 | 3.820 | 3.760 | 3.780 | 3.755 | 16,783,917 |
| 2025-09-09 | 3.820 | 3.840 | 3.770 | 3.780 | 3.755 | 23,287,500 |
| 2025-09-08 | 3.810 | 3.880 | 3.800 | 3.840 | 3.815 | 27,885,661 |
| 2025-09-05 | 3.770 | 3.810 | 3.750 | 3.810 | 3.785 | 33,060,722 |
| 2025-09-04 | 3.730 | 3.790 | 3.680 | 3.750 | 3.725 | 34,185,694 |
| 2025-09-03 | 3.800 | 3.860 | 3.720 | 3.750 | 3.725 | 35,039,177 |
| 2025-09-02 | 3.790 | 3.830 | 3.710 | 3.790 | 3.765 | 34,550,837 |
| 2025-09-01 | 3.780 | 3.830 | 3.770 | 3.790 | 3.765 | 23,020,243 |
| 2025-08-29 | 3.850 | 3.860 | 3.780 | 3.790 | 3.765 | 29,050,122 |
| 2025-08-28 | 3.830 | 3.880 | 3.700 | 3.850 | 3.825 | 51,657,841 |
| 2025-08-27 | 3.970 | 3.990 | 3.840 | 3.840 | 3.815 | 51,401,196 |
| 2025-08-26 | 3.940 | 3.980 | 3.910 | 3.960 | 3.934 | 36,628,170 |
| 2025-08-25 | 3.980 | 4.020 | 3.930 | 3.960 | 3.934 | 46,044,543 |
| 2025-08-22 | 3.970 | 3.990 | 3.930 | 3.960 | 3.934 | 32,981,166 |
| 2025-08-21 | 4.020 | 4.020 | 3.950 | 3.980 | 3.954 | 34,001,021 |
| 2025-08-20 | 3.990 | 4.030 | 3.970 | 4.020 | 3.994 | 32,862,652 |
| 2025-08-19 | 3.940 | 4.030 | 3.900 | 4.010 | 3.984 | 53,987,400 |
| 2025-08-18 | 3.970 | 3.980 | 3.920 | 3.930 | 3.904 | 51,324,782 |
| 2025-08-15 | 3.950 | 3.990 | 3.930 | 3.950 | 3.924 | 25,076,614 |
| 2025-08-14 | 4.050 | 4.060 | 3.910 | 3.930 | 3.904 | 37,785,016 |
| 2025-08-13 | 4.030 | 4.050 | 3.980 | 4.040 | 4.013 | 35,288,075 |
| 2025-08-12 | 4.040 | 4.060 | 4.000 | 4.020 | 3.994 | 23,379,331 |
| 2025-08-11 | 4.000 | 4.060 | 3.990 | 4.040 | 4.013 | 37,226,743 |
| 2025-08-08 | 3.950 | 4.000 | 3.940 | 3.990 | 3.964 | 30,049,384 |
| 2025-08-07 | 4.030 | 4.030 | 3.950 | 3.960 | 3.934 | 32,461,400 |
| 2025-08-06 | 3.970 | 4.030 | 3.960 | 4.020 | 3.994 | 37,281,630 |
| 2025-08-05 | 3.960 | 3.980 | 3.930 | 3.960 | 3.934 | 23,991,782 |
| 2025-08-04 | 3.870 | 3.960 | 3.870 | 3.960 | 3.934 | 29,671,573 |
| 2025-08-01 | 3.870 | 3.910 | 3.850 | 3.900 | 3.874 | 28,280,999 |
| 2025-07-31 | 3.920 | 3.950 | 3.860 | 3.870 | 3.845 | 43,224,087 |
| 2025-07-30 | 4.000 | 4.000 | 3.900 | 3.940 | 3.914 | 38,367,520 |
| 2025-07-29 | 4.020 | 4.050 | 3.940 | 4.000 | 3.974 | 52,510,998 |
| 2025-07-28 | 4.060 | 4.150 | 4.000 | 4.060 | 4.033 | 60,708,710 |
| 2025-07-25 | 4.140 | 4.140 | 4.000 | 4.020 | 3.994 | 107,498,489 |
| 2025-07-24 | 3.880 | 4.150 | 3.870 | 4.110 | 4.083 | 101,126,126 |
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.