Zhuzhou Tianqiao Crane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.390 | 3.410 | 3.300 | 3.330 | 3.295 | 58,878,784 |
| 2025-01-20 | 3.360 | 3.420 | 3.300 | 3.380 | 3.344 | 72,218,585 |
| 2025-01-17 | 3.400 | 3.460 | 3.310 | 3.320 | 3.285 | 80,791,924 |
| 2025-01-16 | 3.480 | 3.480 | 3.360 | 3.400 | 3.364 | 113,307,253 |
| 2025-01-15 | 3.410 | 3.550 | 3.300 | 3.470 | 3.433 | 152,156,641 |
| 2025-01-14 | 3.250 | 3.410 | 3.210 | 3.400 | 3.364 | 134,158,590 |
| 2025-01-13 | 3.210 | 3.270 | 3.090 | 3.190 | 3.156 | 142,134,895 |
| 2025-01-10 | 3.200 | 3.470 | 3.090 | 3.390 | 3.354 | 215,381,985 |
| 2025-01-09 | 3.230 | 3.250 | 3.130 | 3.150 | 3.117 | 91,817,221 |
| 2025-01-08 | 3.060 | 3.130 | 2.950 | 3.100 | 3.067 | 68,503,770 |
| 2025-01-07 | 2.970 | 3.070 | 2.930 | 3.060 | 3.028 | 53,617,622 |
| 2025-01-06 | 2.980 | 3.010 | 2.810 | 2.950 | 2.919 | 59,805,631 |
| 2025-01-03 | 3.250 | 3.260 | 2.980 | 3.000 | 2.968 | 76,995,864 |
| 2025-01-02 | 3.250 | 3.320 | 3.160 | 3.190 | 3.156 | 71,346,248 |
| 2024-12-31 | 3.320 | 3.400 | 3.260 | 3.270 | 3.235 | 71,963,708 |
| 2024-12-30 | 3.370 | 3.370 | 3.250 | 3.300 | 3.265 | 60,507,500 |
| 2024-12-27 | 3.350 | 3.490 | 3.340 | 3.380 | 3.344 | 80,000,272 |
| 2024-12-26 | 3.270 | 3.400 | 3.220 | 3.320 | 3.285 | 74,006,953 |
| 2024-12-25 | 3.420 | 3.440 | 3.200 | 3.260 | 3.225 | 85,634,092 |
| 2024-12-24 | 3.530 | 3.570 | 3.380 | 3.450 | 3.413 | 91,331,119 |
| 2024-12-23 | 3.820 | 3.850 | 3.440 | 3.480 | 3.443 | 122,019,738 |
| 2024-12-20 | 3.810 | 3.880 | 3.740 | 3.760 | 3.720 | 109,100,219 |
| 2024-12-19 | 3.930 | 3.970 | 3.680 | 3.720 | 3.681 | 142,190,717 |
| 2024-12-18 | 3.890 | 4.220 | 3.870 | 4.000 | 3.958 | 214,181,044 |
| 2024-12-17 | 4.490 | 4.550 | 4.300 | 4.300 | 4.254 | 140,201,397 |
| 2024-12-16 | 4.590 | 4.980 | 4.380 | 4.780 | 4.729 | 434,595,639 |
| 2024-12-13 | 4.100 | 4.530 | 4.070 | 4.530 | 4.482 | 202,949,894 |
| 2024-12-12 | 4.250 | 4.300 | 3.960 | 4.120 | 4.076 | 237,660,062 |
| 2024-12-11 | 4.600 | 4.800 | 4.220 | 4.310 | 4.264 | 358,556,195 |
| 2024-12-10 | 4.620 | 4.620 | 4.330 | 4.620 | 4.571 | 197,071,642 |
| 2024-12-09 | 3.700 | 4.200 | 3.700 | 4.200 | 4.155 | 129,086,324 |
| 2024-12-06 | 4.300 | 4.300 | 3.720 | 3.820 | 3.779 | 371,352,301 |
| 2024-12-05 | 3.550 | 3.960 | 3.460 | 3.960 | 3.918 | 289,285,951 |
| 2024-12-04 | 3.290 | 3.600 | 3.250 | 3.600 | 3.562 | 236,329,225 |
| 2024-12-03 | 3.330 | 3.370 | 3.220 | 3.270 | 3.235 | 137,535,837 |
| 2024-12-02 | 3.120 | 3.430 | 3.120 | 3.340 | 3.305 | 173,873,896 |
| 2024-11-29 | 3.130 | 3.140 | 3.040 | 3.120 | 3.087 | 46,490,655 |
| 2024-11-28 | 3.080 | 3.170 | 3.040 | 3.120 | 3.087 | 61,286,401 |
| 2024-11-27 | 2.990 | 3.130 | 2.900 | 3.080 | 3.047 | 68,832,768 |
| 2024-11-26 | 2.950 | 3.080 | 2.920 | 3.000 | 2.968 | 58,459,716 |
| 2024-11-25 | 2.900 | 2.980 | 2.870 | 2.940 | 2.909 | 30,674,606 |
| 2024-11-22 | 2.970 | 2.990 | 2.860 | 2.870 | 2.840 | 25,991,452 |
| 2024-11-21 | 2.970 | 2.990 | 2.930 | 2.970 | 2.939 | 23,299,723 |
| 2024-11-20 | 2.850 | 2.960 | 2.850 | 2.950 | 2.919 | 26,368,966 |
| 2024-11-19 | 2.820 | 2.880 | 2.790 | 2.870 | 2.840 | 25,696,308 |
| 2024-11-18 | 2.870 | 2.900 | 2.790 | 2.810 | 2.780 | 33,797,497 |
| 2024-11-15 | 2.900 | 2.930 | 2.840 | 2.850 | 2.820 | 30,978,577 |
| 2024-11-14 | 3.010 | 3.020 | 2.880 | 2.900 | 2.869 | 36,233,816 |
| 2024-11-13 | 3.060 | 3.080 | 2.950 | 3.010 | 2.978 | 47,586,928 |
| 2024-11-12 | 3.180 | 3.190 | 3.020 | 3.060 | 3.028 | 43,434,708 |
| 2024-11-11 | 3.140 | 3.170 | 3.070 | 3.150 | 3.117 | 51,890,021 |
| 2024-11-08 | 3.280 | 3.280 | 3.120 | 3.140 | 3.107 | 62,516,138 |
| 2024-11-07 | 3.130 | 3.260 | 3.110 | 3.230 | 3.196 | 62,336,592 |
| 2024-11-06 | 3.090 | 3.230 | 3.060 | 3.150 | 3.117 | 78,184,654 |
| 2024-11-05 | 3.100 | 3.130 | 3.040 | 3.100 | 3.067 | 62,290,436 |
| 2024-11-04 | 2.980 | 3.070 | 2.910 | 3.050 | 3.018 | 52,837,678 |
| 2024-11-01 | 3.040 | 3.140 | 2.980 | 2.990 | 2.958 | 72,171,860 |
| 2024-10-31 | 2.940 | 3.200 | 2.940 | 3.060 | 3.028 | 100,522,033 |
| 2024-10-30 | 2.890 | 2.950 | 2.860 | 2.930 | 2.899 | 49,351,798 |
| 2024-10-29 | 3.060 | 3.080 | 2.900 | 2.910 | 2.879 | 96,526,099 |
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.