Zhuzhou Tianqiao Crane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.040 | 4.060 | 3.880 | 3.900 | 3.874 | 77,909,508 |
| 2025-07-22 | 3.900 | 4.040 | 3.870 | 4.020 | 3.994 | 91,993,353 |
| 2025-07-21 | 3.810 | 3.930 | 3.800 | 3.900 | 3.874 | 57,184,024 |
| 2025-07-18 | 3.780 | 3.790 | 3.730 | 3.770 | 3.745 | 26,506,466 |
| 2025-07-17 | 3.720 | 3.780 | 3.710 | 3.770 | 3.745 | 30,177,467 |
| 2025-07-16 | 3.720 | 3.750 | 3.690 | 3.740 | 3.715 | 26,596,180 |
| 2025-07-15 | 3.770 | 3.780 | 3.670 | 3.720 | 3.696 | 28,928,220 |
| 2025-07-14 | 3.710 | 3.780 | 3.700 | 3.760 | 3.735 | 33,701,764 |
| 2025-07-11 | 3.720 | 3.730 | 3.670 | 3.720 | 3.696 | 25,075,419 |
| 2025-07-10 | 3.680 | 3.720 | 3.670 | 3.700 | 3.676 | 19,538,725 |
| 2025-07-09 | 3.720 | 3.750 | 3.680 | 3.690 | 3.666 | 26,474,048 |
| 2025-07-08 | 3.680 | 3.710 | 3.670 | 3.700 | 3.676 | 25,775,333 |
| 2025-07-07 | 3.630 | 3.710 | 3.610 | 3.680 | 3.656 | 25,652,900 |
| 2025-07-04 | 3.650 | 3.680 | 3.620 | 3.630 | 3.606 | 23,147,554 |
| 2025-07-03 | 3.680 | 3.710 | 3.640 | 3.660 | 3.636 | 22,971,903 |
| 2025-07-02 | 3.660 | 3.720 | 3.620 | 3.690 | 3.651 | 33,522,634 |
| 2025-07-01 | 3.650 | 3.670 | 3.630 | 3.660 | 3.621 | 19,774,664 |
| 2025-06-30 | 3.610 | 3.660 | 3.590 | 3.650 | 3.611 | 22,161,835 |
| 2025-06-27 | 3.590 | 3.620 | 3.570 | 3.600 | 3.562 | 20,691,253 |
| 2025-06-26 | 3.570 | 3.630 | 3.570 | 3.580 | 3.542 | 27,700,636 |
| 2025-06-25 | 3.540 | 3.590 | 3.530 | 3.580 | 3.542 | 26,714,051 |
| 2025-06-24 | 3.450 | 3.540 | 3.440 | 3.540 | 3.502 | 21,896,460 |
| 2025-06-23 | 3.340 | 3.440 | 3.330 | 3.440 | 3.404 | 17,303,532 |
| 2025-06-20 | 3.420 | 3.460 | 3.380 | 3.390 | 3.354 | 18,400,636 |
| 2025-06-19 | 3.500 | 3.520 | 3.390 | 3.400 | 3.364 | 28,647,852 |
| 2025-06-18 | 3.570 | 3.580 | 3.510 | 3.520 | 3.483 | 19,483,893 |
| 2025-06-17 | 3.570 | 3.590 | 3.550 | 3.580 | 3.542 | 14,600,118 |
| 2025-06-16 | 3.550 | 3.590 | 3.530 | 3.570 | 3.532 | 15,061,608 |
| 2025-06-13 | 3.660 | 3.660 | 3.560 | 3.570 | 3.532 | 30,874,659 |
| 2025-06-12 | 3.700 | 3.710 | 3.650 | 3.660 | 3.621 | 23,571,772 |
| 2025-06-11 | 3.690 | 3.740 | 3.670 | 3.710 | 3.671 | 23,183,992 |
| 2025-06-10 | 3.740 | 3.750 | 3.630 | 3.700 | 3.661 | 34,355,752 |
| 2025-06-09 | 3.690 | 3.760 | 3.690 | 3.740 | 3.700 | 32,497,489 |
| 2025-06-06 | 3.730 | 3.730 | 3.670 | 3.690 | 3.651 | 20,858,520 |
| 2025-06-05 | 3.660 | 3.740 | 3.650 | 3.720 | 3.681 | 36,663,970 |
| 2025-06-04 | 3.640 | 3.680 | 3.640 | 3.670 | 3.631 | 20,640,764 |
| 2025-06-03 | 3.640 | 3.670 | 3.620 | 3.660 | 3.621 | 18,420,560 |
| 2025-05-30 | 3.730 | 3.740 | 3.630 | 3.640 | 3.601 | 34,614,459 |
| 2025-05-29 | 3.730 | 3.780 | 3.700 | 3.750 | 3.710 | 48,831,400 |
| 2025-05-28 | 3.620 | 3.740 | 3.600 | 3.740 | 3.700 | 60,090,468 |
| 2025-05-27 | 3.620 | 3.630 | 3.580 | 3.620 | 3.582 | 22,075,708 |
| 2025-05-26 | 3.550 | 3.630 | 3.550 | 3.620 | 3.582 | 26,219,047 |
| 2025-05-23 | 3.660 | 3.660 | 3.560 | 3.570 | 3.532 | 30,459,600 |
| 2025-05-22 | 3.700 | 3.720 | 3.620 | 3.630 | 3.592 | 30,555,304 |
| 2025-05-21 | 3.720 | 3.740 | 3.670 | 3.700 | 3.661 | 27,023,328 |
| 2025-05-20 | 3.730 | 3.750 | 3.680 | 3.740 | 3.700 | 32,783,831 |
| 2025-05-19 | 3.670 | 3.740 | 3.660 | 3.720 | 3.681 | 33,044,564 |
| 2025-05-16 | 3.670 | 3.760 | 3.670 | 3.680 | 3.641 | 38,089,835 |
| 2025-05-15 | 3.750 | 3.750 | 3.650 | 3.690 | 3.651 | 59,955,767 |
| 2025-05-14 | 3.780 | 3.820 | 3.720 | 3.760 | 3.720 | 108,535,281 |
| 2025-05-13 | 3.800 | 4.080 | 3.750 | 3.890 | 3.849 | 167,308,356 |
| 2025-05-12 | 3.640 | 3.720 | 3.640 | 3.710 | 3.671 | 39,580,056 |
| 2025-05-09 | 3.680 | 3.680 | 3.590 | 3.620 | 3.582 | 35,959,784 |
| 2025-05-08 | 3.640 | 3.710 | 3.610 | 3.690 | 3.651 | 41,507,121 |
| 2025-05-07 | 3.680 | 3.680 | 3.580 | 3.630 | 3.592 | 51,245,664 |
| 2025-05-06 | 3.540 | 3.620 | 3.520 | 3.610 | 3.572 | 42,659,684 |
| 2025-04-30 | 3.460 | 3.530 | 3.440 | 3.480 | 3.443 | 35,244,712 |
| 2025-04-29 | 3.350 | 3.470 | 3.350 | 3.470 | 3.433 | 35,860,556 |
| 2025-04-28 | 3.430 | 3.550 | 3.380 | 3.400 | 3.364 | 58,136,984 |
| 2025-04-25 | 3.310 | 3.350 | 3.280 | 3.330 | 3.295 | 20,960,240 |
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.