Zhuzhou Tianqiao Crane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.370 | 3.380 | 3.280 | 3.310 | 3.275 | 29,780,772 |
| 2025-04-23 | 3.340 | 3.420 | 3.340 | 3.370 | 3.334 | 35,764,728 |
| 2025-04-22 | 3.360 | 3.380 | 3.290 | 3.320 | 3.285 | 24,059,952 |
| 2025-04-21 | 3.280 | 3.360 | 3.240 | 3.360 | 3.324 | 30,179,220 |
| 2025-04-18 | 3.240 | 3.280 | 3.220 | 3.260 | 3.225 | 23,805,500 |
| 2025-04-17 | 3.230 | 3.300 | 3.210 | 3.240 | 3.206 | 22,698,680 |
| 2025-04-16 | 3.330 | 3.360 | 3.210 | 3.240 | 3.206 | 33,831,600 |
| 2025-04-15 | 3.370 | 3.380 | 3.280 | 3.360 | 3.324 | 32,566,766 |
| 2025-04-14 | 3.300 | 3.390 | 3.300 | 3.350 | 3.314 | 43,411,400 |
| 2025-04-11 | 3.210 | 3.280 | 3.200 | 3.250 | 3.216 | 35,982,356 |
| 2025-04-10 | 3.250 | 3.320 | 3.220 | 3.250 | 3.216 | 52,368,812 |
| 2025-04-09 | 3.050 | 3.230 | 2.760 | 3.180 | 3.146 | 65,650,471 |
| 2025-04-08 | 3.080 | 3.230 | 2.990 | 3.070 | 3.037 | 57,154,905 |
| 2025-04-07 | 3.200 | 3.330 | 3.200 | 3.200 | 3.166 | 33,480,100 |
| 2025-04-03 | 3.580 | 3.650 | 3.520 | 3.550 | 3.512 | 40,028,614 |
| 2025-04-02 | 3.720 | 3.760 | 3.620 | 3.640 | 3.601 | 38,100,488 |
| 2025-04-01 | 3.660 | 3.780 | 3.620 | 3.720 | 3.681 | 51,293,581 |
| 2025-03-31 | 3.760 | 3.770 | 3.560 | 3.630 | 3.592 | 69,238,956 |
| 2025-03-28 | 4.030 | 4.070 | 3.830 | 3.840 | 3.799 | 94,708,578 |
| 2025-03-27 | 4.110 | 4.290 | 4.010 | 4.070 | 4.027 | 105,645,647 |
| 2025-03-26 | 3.970 | 4.370 | 3.960 | 4.180 | 4.136 | 114,953,083 |
| 2025-03-25 | 4.240 | 4.310 | 4.010 | 4.020 | 3.977 | 119,384,951 |
| 2025-03-24 | 4.170 | 4.460 | 4.010 | 4.340 | 4.294 | 191,927,026 |
| 2025-03-21 | 4.000 | 4.390 | 3.990 | 4.230 | 4.185 | 183,696,442 |
| 2025-03-20 | 3.950 | 4.100 | 3.900 | 4.040 | 3.997 | 116,461,450 |
| 2025-03-19 | 3.770 | 4.120 | 3.760 | 4.000 | 3.958 | 134,934,846 |
| 2025-03-18 | 3.810 | 3.840 | 3.770 | 3.800 | 3.760 | 45,742,621 |
| 2025-03-17 | 3.850 | 3.870 | 3.800 | 3.810 | 3.770 | 54,676,462 |
| 2025-03-14 | 3.780 | 3.840 | 3.750 | 3.830 | 3.789 | 58,853,904 |
| 2025-03-13 | 3.920 | 3.920 | 3.760 | 3.810 | 3.770 | 92,533,431 |
| 2025-03-12 | 4.050 | 4.050 | 3.960 | 3.960 | 3.918 | 90,377,376 |
| 2025-03-11 | 4.000 | 4.180 | 3.930 | 4.060 | 4.017 | 132,221,314 |
| 2025-03-10 | 3.840 | 4.210 | 3.840 | 4.040 | 3.997 | 176,232,232 |
| 2025-03-07 | 3.790 | 3.960 | 3.750 | 3.840 | 3.799 | 139,904,381 |
| 2025-03-06 | 3.760 | 3.840 | 3.730 | 3.790 | 3.750 | 119,423,852 |
| 2025-03-05 | 3.680 | 3.880 | 3.590 | 3.780 | 3.740 | 141,730,035 |
| 2025-03-04 | 3.620 | 3.730 | 3.580 | 3.700 | 3.661 | 91,433,120 |
| 2025-03-03 | 3.620 | 3.750 | 3.580 | 3.620 | 3.582 | 113,835,522 |
| 2025-02-28 | 3.740 | 3.770 | 3.530 | 3.560 | 3.522 | 95,062,004 |
| 2025-02-27 | 3.860 | 3.890 | 3.690 | 3.740 | 3.700 | 177,587,749 |
| 2025-02-26 | 3.510 | 3.860 | 3.510 | 3.860 | 3.819 | 167,384,233 |
| 2025-02-25 | 3.480 | 3.570 | 3.450 | 3.510 | 3.473 | 54,209,407 |
| 2025-02-24 | 3.590 | 3.610 | 3.500 | 3.530 | 3.493 | 68,634,628 |
| 2025-02-21 | 3.550 | 3.610 | 3.480 | 3.570 | 3.532 | 85,963,976 |
| 2025-02-20 | 3.600 | 3.600 | 3.510 | 3.550 | 3.512 | 87,777,092 |
| 2025-02-19 | 3.420 | 3.620 | 3.380 | 3.590 | 3.552 | 136,451,635 |
| 2025-02-18 | 3.500 | 3.540 | 3.400 | 3.420 | 3.384 | 76,928,151 |
| 2025-02-17 | 3.350 | 3.520 | 3.330 | 3.500 | 3.463 | 80,447,912 |
| 2025-02-14 | 3.430 | 3.440 | 3.330 | 3.350 | 3.314 | 56,833,831 |
| 2025-02-13 | 3.500 | 3.550 | 3.440 | 3.440 | 3.404 | 63,567,958 |
| 2025-02-12 | 3.450 | 3.520 | 3.400 | 3.500 | 3.463 | 82,713,892 |
| 2025-02-11 | 3.470 | 3.480 | 3.390 | 3.430 | 3.394 | 49,316,971 |
| 2025-02-10 | 3.420 | 3.480 | 3.400 | 3.470 | 3.433 | 67,747,287 |
| 2025-02-07 | 3.420 | 3.480 | 3.360 | 3.420 | 3.384 | 106,052,683 |
| 2025-02-06 | 3.270 | 3.440 | 3.240 | 3.430 | 3.394 | 85,583,100 |
| 2025-02-05 | 3.170 | 3.300 | 3.160 | 3.270 | 3.235 | 61,131,707 |
| 2025-01-27 | 3.240 | 3.280 | 3.130 | 3.130 | 3.097 | 45,472,273 |
| 2025-01-24 | 3.240 | 3.250 | 3.160 | 3.230 | 3.196 | 54,668,976 |
| 2025-01-23 | 3.300 | 3.380 | 3.230 | 3.240 | 3.206 | 53,409,500 |
| 2025-01-22 | 3.300 | 3.350 | 3.240 | 3.250 | 3.216 | 50,304,060 |
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.