Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	50.200	50.680	49.700	50.000	46.687	3,619,060
2024-04-24	51.220	51.320	49.880	50.430	47.089	4,132,516
2024-04-23	51.150	51.900	50.500	50.890	47.518	4,003,939
2024-04-22	53.270	53.460	51.270	51.360	47.957	4,604,801
2024-04-19	51.990	53.980	51.600	53.650	50.095	4,675,295
2024-04-18	52.030	52.550	51.600	52.020	48.573	2,707,749
2024-04-17	51.420	52.660	51.000	52.470	48.994	3,814,056
2024-04-16	52.500	52.680	50.200	51.490	48.078	6,385,755
2024-04-15	48.740	52.700	48.740	51.970	48.527	9,406,372
2024-04-12	48.620	49.150	48.180	48.740	45.511	3,546,615
2024-04-11	46.800	48.920	46.210	48.380	45.175	6,449,084
2024-04-10	47.390	47.960	46.050	46.680	43.587	3,389,024
2024-04-09	46.880	48.000	46.620	46.970	43.858	3,474,945
2024-04-08	47.380	48.090	46.910	47.280	44.147	3,693,625
2024-04-03	48.330	48.700	47.280	47.420	44.278	5,049,186
2024-04-02	47.940	50.000	47.740	48.880	45.641	6,934,007
2024-04-01	47.760	48.830	46.840	47.940	44.764	6,508,535
2024-03-29	45.090	47.580	45.090	47.500	44.353	6,377,586
2024-03-28	44.290	45.650	44.110	44.710	41.748	6,103,354
2024-03-27	43.070	45.280	43.070	44.430	41.486	8,136,413
2024-03-26	42.430	43.620	42.050	43.070	40.216	4,369,847
2024-03-25	43.040	43.790	42.240	42.460	39.647	4,425,284
2024-03-22	43.220	44.350	43.090	43.260	40.394	3,871,570
2024-03-21	44.180	44.420	43.220	43.310	40.440	4,091,051
2024-03-20	45.120	45.190	43.880	44.180	41.253	5,947,798
2024-03-19	44.920	45.560	44.240	45.120	42.131	5,263,768
2024-03-18	43.000	45.330	43.000	44.900	41.925	8,777,729
2024-03-15	41.650	43.390	41.440	43.190	40.328	9,297,175
2024-03-14	43.060	43.510	41.290	41.800	39.030	9,725,169
2024-03-13	43.330	43.900	42.850	43.400	40.524	4,550,437
2024-03-12	45.000	45.000	43.090	43.320	40.450	8,992,793
2024-03-11	45.000	46.600	44.330	44.820	41.850	8,125,135
2024-03-08	44.280	45.120	43.680	44.760	41.794	7,966,138
2024-03-07	43.960	46.680	43.900	44.730	41.766	14,754,832
2024-03-06	43.990	44.750	43.680	43.810	40.907	5,395,076
2024-03-05	44.110	45.050	43.680	44.100	41.178	8,489,211
2024-03-04	43.000	45.260	42.660	44.790	41.822	13,948,616
2024-03-01	39.500	43.290	39.500	42.560	39.740	16,567,753
2024-02-29	37.590	38.940	37.590	38.850	36.276	5,853,326
2024-02-28	38.580	39.420	37.620	37.620	35.127	6,609,074
2024-02-27	38.000	38.630	37.450	38.550	35.996	6,342,762
2024-02-26	36.500	38.580	36.500	38.000	35.482	8,223,803
2024-02-23	35.800	36.150	35.370	35.840	33.465	3,360,379
2024-02-22	35.650	35.950	35.360	35.760	33.391	2,546,372
2024-02-21	34.910	36.460	34.830	35.800	33.428	3,727,948
2024-02-20	35.340	35.340	34.660	35.240	32.905	2,120,497
2024-02-19	35.750	35.880	34.920	35.280	32.942	4,090,718
2024-02-08	34.990	35.980	34.580	35.500	33.148	5,887,713
2024-02-07	33.810	34.570	33.410	34.500	32.214	5,029,883
2024-02-06	32.800	33.930	31.500	33.700	31.467	4,665,510
2024-02-05	32.350	32.900	30.250	32.100	29.973	4,949,542
2024-02-02	33.210	33.470	31.010	32.250	30.113	3,955,204
2024-02-01	33.090	34.150	33.000	33.030	30.842	3,930,203
2024-01-31	34.100	34.780	33.130	33.300	31.094	4,318,940
2024-01-30	35.070	35.600	34.380	34.400	32.121	2,840,784
2024-01-29	35.930	36.380	35.190	35.210	32.877	3,707,880
2024-01-26	36.000	36.100	35.180	35.500	33.148	4,352,388
2024-01-25	33.690	36.120	33.110	36.070	33.680	6,757,287
2024-01-24	33.350	33.490	32.320	33.400	31.187	3,587,720
2024-01-23	32.160	33.540	32.050	33.350	31.140	3,723,977

← NewerPage 11 of 21 · 1,212 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.