Zhuzhou Tianqiao Crane Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.060	3.080	2.900	2.910	2.879	96,526,099
2024-10-28	2.860	3.060	2.810	2.980	2.948	124,661,913
2024-10-25	2.690	2.800	2.690	2.800	2.770	45,281,196
2024-10-24	2.660	2.710	2.650	2.700	2.671	26,186,743
2024-10-23	2.650	2.730	2.640	2.680	2.652	41,603,048
2024-10-22	2.570	2.650	2.560	2.640	2.612	37,162,176
2024-10-21	2.590	2.610	2.550	2.580	2.553	39,472,308
2024-10-18	2.540	2.610	2.520	2.590	2.563	33,899,880
2024-10-17	2.610	2.620	2.520	2.530	2.503	23,566,959
2024-10-16	2.510	2.610	2.510	2.590	2.563	21,670,980
2024-10-15	2.600	2.620	2.550	2.560	2.533	23,889,208
2024-10-14	2.570	2.610	2.530	2.610	2.582	23,830,279
2024-10-11	2.650	2.650	2.500	2.520	2.493	27,428,872
2024-10-10	2.640	2.710	2.580	2.650	2.622	33,383,469
2024-10-09	2.820	2.820	2.600	2.600	2.572	55,855,452
2024-10-08	3.000	3.000	2.730	2.840	2.810	80,175,695
2024-09-30	2.650	2.760	2.540	2.730	2.701	73,166,773
2024-09-27	2.490	2.550	2.460	2.530	2.503	39,235,776
2024-09-26	2.350	2.490	2.340	2.470	2.444	43,088,752
2024-09-25	2.350	2.410	2.340	2.350	2.325	33,741,992
2024-09-24	2.300	2.330	2.280	2.330	2.305	26,769,596
2024-09-23	2.270	2.290	2.240	2.290	2.266	20,438,654
2024-09-20	2.260	2.300	2.220	2.270	2.246	26,715,400
2024-09-19	2.200	2.260	2.180	2.250	2.226	19,776,928
2024-09-18	2.170	2.200	2.130	2.200	2.177	12,030,540
2024-09-13	2.210	2.220	2.160	2.170	2.147	10,895,500
2024-09-12	2.200	2.230	2.190	2.200	2.177	10,571,200
2024-09-11	2.220	2.220	2.170	2.190	2.167	8,901,000
2024-09-10	2.210	2.220	2.160	2.210	2.187	8,602,608
2024-09-09	2.190	2.220	2.180	2.210	2.187	8,383,184
2024-09-06	2.240	2.260	2.200	2.210	2.187	12,725,304
2024-09-05	2.250	2.280	2.230	2.250	2.226	10,788,600
2024-09-04	2.240	2.270	2.230	2.250	2.226	9,933,026
2024-09-03	2.250	2.270	2.240	2.250	2.226	8,390,900
2024-09-02	2.270	2.310	2.250	2.250	2.226	14,708,200
2024-08-30	2.250	2.290	2.230	2.270	2.246	16,217,608
2024-08-29	2.210	2.250	2.170	2.240	2.216	15,540,892
2024-08-28	2.160	2.230	2.150	2.200	2.177	16,258,768
2024-08-27	2.190	2.210	2.160	2.160	2.137	12,151,692
2024-08-26	2.170	2.210	2.160	2.180	2.157	15,735,092
2024-08-23	2.180	2.190	2.130	2.170	2.147	11,985,052
2024-08-22	2.230	2.230	2.170	2.180	2.157	10,297,600
2024-08-21	2.210	2.230	2.190	2.210	2.187	9,204,608
2024-08-20	2.280	2.280	2.200	2.220	2.196	12,820,900
2024-08-19	2.250	2.280	2.220	2.260	2.236	13,388,049
2024-08-16	2.300	2.300	2.230	2.240	2.216	16,787,030
2024-08-15	2.270	2.310	2.250	2.290	2.266	9,441,098
2024-08-14	2.300	2.310	2.270	2.280	2.256	7,246,400
2024-08-13	2.250	2.300	2.240	2.300	2.276	10,350,036
2024-08-12	2.270	2.290	2.250	2.250	2.226	9,798,880
2024-08-09	2.310	2.320	2.260	2.270	2.246	12,091,600
2024-08-08	2.310	2.320	2.270	2.300	2.276	12,893,000
2024-08-07	2.320	2.360	2.310	2.310	2.286	12,570,954
2024-08-06	2.270	2.320	2.270	2.320	2.295	15,375,600
2024-08-05	2.310	2.340	2.250	2.260	2.236	16,782,506
2024-08-02	2.340	2.370	2.310	2.320	2.295	13,156,519
2024-08-01	2.330	2.370	2.330	2.350	2.325	15,391,672
2024-07-31	2.240	2.340	2.240	2.340	2.315	24,005,846
2024-07-30	2.230	2.260	2.210	2.250	2.226	13,153,566
2024-07-29	2.220	2.250	2.210	2.240	2.216	15,802,140

← NewerPage 9 of 21 · 1,218 trading daysOlder →

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.