Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.980	33.980	31.990	32.180	30.048	3,704,263
2024-01-19	34.430	34.680	33.680	33.830	31.589	2,986,155
2024-01-18	34.510	34.970	33.850	34.360	32.083	4,043,915
2024-01-17	35.660	35.760	34.700	34.860	32.550	3,076,310
2024-01-16	35.330	35.880	34.920	35.610	33.251	3,726,229
2024-01-15	35.730	35.730	35.730	35.730	33.363	0
2024-01-12	35.050	35.960	34.910	35.730	33.363	6,839,598
2024-01-11	33.900	35.010	33.900	34.950	32.634	3,410,011
2024-01-10	33.940	34.700	33.660	34.000	31.747	2,378,112
2024-01-09	33.580	34.350	33.380	34.110	31.850	2,992,100
2024-01-08	34.660	34.660	33.400	33.400	31.187	3,297,913
2024-01-05	35.210	35.290	34.300	34.390	32.111	3,555,102
2024-01-04	35.790	35.880	34.830	35.110	32.784	2,792,271
2024-01-03	35.550	35.960	35.530	35.650	33.288	2,011,759
2024-01-02	36.200	36.370	35.710	35.710	33.344	2,564,261
2023-12-29	36.060	36.770	35.950	36.330	33.923	3,528,767
2023-12-28	34.590	36.460	34.320	36.220	33.820	4,704,201
2023-12-27	34.600	34.730	34.120	34.590	32.298	1,619,950
2023-12-26	34.850	34.850	34.370	34.500	32.214	1,414,047
2023-12-25	34.570	34.960	34.530	34.800	32.494	1,673,957
2023-12-22	34.150	34.880	33.970	34.640	32.345	2,915,686
2023-12-21	33.560	34.390	33.470	34.220	31.953	2,543,856
2023-12-20	34.020	34.410	33.790	33.790	31.551	2,931,663
2023-12-19	33.790	34.160	33.700	33.970	31.719	2,184,560
2023-12-18	34.700	34.860	33.800	33.910	31.663	4,230,921
2023-12-15	35.220	35.580	34.690	34.700	32.401	3,806,196
2023-12-14	35.590	35.990	35.220	35.220	32.886	2,793,677
2023-12-13	36.040	36.040	35.230	35.270	32.933	3,259,143
2023-12-12	36.300	36.330	35.800	36.050	33.661	3,003,378
2023-12-11	36.290	36.650	35.460	36.270	33.867	5,237,318
2023-12-08	35.880	36.990	35.700	36.990	34.539	6,007,709
2023-12-07	36.160	36.270	35.180	35.930	33.549	5,699,098
2023-12-06	36.330	36.560	35.910	36.160	33.764	3,389,276
2023-12-05	36.800	37.010	36.160	36.210	33.811	3,933,401
2023-12-04	37.960	37.960	36.850	36.860	34.418	4,411,298
2023-12-01	38.390	38.390	36.920	37.690	35.193	5,672,143
2023-11-30	38.110	38.880	37.810	38.490	35.940	4,151,801
2023-11-29	38.010	38.790	37.920	38.170	35.641	3,552,502
2023-11-28	37.630	38.380	37.080	38.180	35.650	3,619,855
2023-11-27	37.450	37.890	37.300	37.510	35.025	2,229,450
2023-11-24	38.030	38.030	37.340	37.440	34.959	2,240,267
2023-11-23	37.900	38.130	37.550	37.920	35.408	2,162,517
2023-11-22	38.850	39.010	37.830	37.950	35.436	3,260,178
2023-11-21	39.410	39.640	38.830	38.910	36.332	2,620,986
2023-11-20	39.580	39.800	39.230	39.400	36.790	2,885,441
2023-11-17	39.520	39.750	39.310	39.690	37.060	2,050,391
2023-11-16	39.550	39.820	39.520	39.580	36.958	1,814,328
2023-11-15	40.110	40.200	39.460	39.740	37.107	2,958,318
2023-11-14	39.470	40.160	39.400	39.750	37.116	3,244,267
2023-11-13	39.500	39.740	39.090	39.450	36.836	2,301,362
2023-11-10	40.180	40.180	38.950	39.400	36.790	3,096,154
2023-11-09	40.030	40.260	39.720	39.740	37.107	2,135,113
2023-11-08	40.530	40.530	39.880	40.030	37.378	4,510,858
2023-11-07	40.670	41.040	40.250	40.540	37.854	3,079,272
2023-11-06	40.490	41.500	40.050	40.650	37.957	5,658,412
2023-11-03	37.900	40.360	37.820	40.060	37.406	5,757,227
2023-11-02	38.340	39.010	37.910	37.920	35.408	2,243,340
2023-11-01	38.630	38.870	38.330	38.340	35.800	2,664,796
2023-10-31	39.190	39.330	38.590	38.740	36.173	2,529,173
2023-10-30	38.160	39.470	37.870	39.390	36.780	5,053,859

← NewerPage 12 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.