Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	53.000	53.980	52.700	53.630	50.077	3,143,052
2024-07-23	55.000	55.380	53.300	53.500	49.955	3,969,838
2024-07-22	55.050	56.500	54.120	55.250	51.589	7,828,013
2024-07-19	51.900	55.210	51.800	55.050	51.403	6,864,058
2024-07-18	51.370	52.660	50.510	52.400	48.928	8,363,725
2024-07-17	53.330	53.330	48.200	49.940	46.631	10,725,787
2024-07-16	54.180	54.800	52.900	53.150	49.628	4,455,110
2024-07-15	54.000	54.990	53.720	54.100	50.516	3,231,638
2024-07-12	54.400	55.170	54.070	54.320	50.721	4,349,982
2024-07-11	55.100	55.800	53.760	54.400	50.796	6,149,473
2024-07-10	55.150	56.550	54.350	54.600	50.982	6,707,380
2024-07-09	53.790	55.490	53.250	55.150	51.496	6,913,188
2024-07-08	51.440	54.500	51.440	53.550	50.002	7,261,377
2024-07-05	51.200	51.200	51.200	51.200	47.808	0
2024-07-04	50.330	51.880	50.330	51.200	47.808	3,658,506
2024-07-03	50.380	51.610	50.200	51.310	47.910	5,045,764
2024-07-02	51.400	51.400	49.610	50.640	47.285	4,807,483
2024-07-01	49.380	51.560	49.340	51.480	48.069	6,417,967
2024-06-28	45.800	49.970	45.220	49.380	46.108	5,391,054
2024-06-27	46.130	46.380	45.320	45.800	42.765	2,550,875
2024-06-26	46.340	47.130	45.760	46.390	43.316	2,878,212
2024-06-25	47.490	47.990	46.400	46.460	43.382	3,118,018
2024-06-24	48.570	48.980	47.400	47.580	44.428	1,944,524
2024-06-21	48.500	49.060	48.120	48.570	45.352	2,294,742
2024-06-20	49.180	49.250	47.760	48.660	45.436	3,737,602
2024-06-19	50.010	50.190	48.630	48.740	45.511	2,811,534
2024-06-18	49.500	50.250	49.150	49.960	46.650	3,323,290
2024-06-17	47.300	50.000	47.300	49.570	46.286	5,722,344
2024-06-14	47.840	48.300	47.020	47.800	44.633	4,130,465
2024-06-13	47.360	48.500	47.140	48.000	44.820	2,231,266
2024-06-12	46.970	47.680	46.660	47.350	44.213	1,985,568
2024-06-11	47.600	48.100	46.300	47.020	43.905	2,539,612
2024-06-07	47.900	48.690	47.090	47.430	44.287	2,257,740
2024-06-06	47.120	48.980	47.120	47.730	44.568	3,604,403
2024-06-05	48.670	49.060	47.010	47.100	43.979	2,944,234
2024-06-04	47.570	48.950	47.030	48.870	45.632	3,336,652
2024-06-03	48.180	48.570	46.980	47.200	44.073	3,746,574
2024-05-31	46.650	48.370	46.410	48.010	44.829	7,566,536
2024-05-30	46.330	46.890	45.880	46.420	43.344	3,103,815
2024-05-29	47.450	47.460	45.930	46.280	43.214	4,591,552
2024-05-28	47.910	48.600	47.380	47.550	44.400	2,777,931
2024-05-27	46.770	48.200	46.000	48.000	44.820	4,168,325
2024-05-24	46.270	47.390	46.220	46.840	43.737	2,746,324
2024-05-23	47.000	47.260	46.280	46.480	43.400	2,305,103
2024-05-22	46.830	47.670	46.530	46.990	43.877	3,446,698
2024-05-21	46.980	47.420	46.480	46.860	43.755	2,651,496
2024-05-20	48.030	48.100	46.160	46.910	43.802	6,719,169
2024-05-17	47.960	48.480	46.800	48.010	44.829	4,004,969
2024-05-16	49.200	49.760	47.680	48.050	44.866	7,145,936
2024-05-15	50.000	51.250	49.000	49.190	45.931	4,281,859
2024-05-14	51.570	51.830	49.900	50.140	46.818	5,010,373
2024-05-13	50.400	52.850	50.340	51.750	48.321	9,225,577
2024-05-10	49.830	50.300	49.280	49.300	46.034	2,938,852
2024-05-09	49.010	50.290	49.000	49.980	46.669	3,606,034
2024-05-08	48.300	49.570	48.180	49.000	45.753	2,435,030
2024-05-07	49.130	50.130	48.780	48.930	45.688	3,242,028
2024-05-06	48.500	49.580	48.020	49.330	46.062	6,293,608
2024-04-30	47.710	48.600	47.620	47.720	44.558	4,320,110
2024-04-29	50.550	50.550	46.740	48.030	44.848	12,032,485
2024-04-26	50.250	51.540	49.500	50.000	46.687	8,705,650

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.4600 CNY
2026-08-07	0.6800 CNY
2025-10-20	0.4400 CNY
2025-08-08	1.0000 CNY
2024-08-08	0.7800 CNY
2023-08-08	0.5500 CNY
2022-07-22	0.4500 CNY
2021-12-17	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.