Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	37.900	38.540	37.000	38.170	35.641	4,482,240
2023-10-26	36.670	38.380	36.460	38.260	35.725	3,749,264
2023-10-25	36.630	37.080	36.400	36.860	34.418	2,711,167
2023-10-24	36.950	36.970	35.900	36.170	33.774	2,849,898
2023-10-23	36.290	36.970	36.160	36.430	34.016	2,413,573
2023-10-20	36.510	36.990	36.360	36.490	34.072	2,463,592
2023-10-19	37.400	37.450	36.710	36.710	34.278	2,732,081
2023-10-18	38.120	38.200	37.420	37.460	34.978	1,773,441
2023-10-17	37.900	38.370	37.590	38.280	35.744	1,688,154
2023-10-16	38.990	39.140	37.780	38.000	35.482	2,340,024
2023-10-13	39.450	39.660	38.660	39.000	36.416	2,265,453
2023-10-12	39.500	39.890	39.200	39.630	37.004	2,540,122
2023-10-11	39.620	39.740	39.100	39.400	36.790	2,175,422
2023-10-10	40.000	40.090	39.370	39.370	36.762	1,976,365
2023-10-09	39.800	40.020	39.310	39.640	37.014	2,038,066
2023-09-28	39.910	40.060	39.600	39.780	37.144	2,201,828
2023-09-27	39.800	40.560	39.670	39.680	37.051	2,315,639
2023-09-26	40.100	40.120	39.550	39.720	37.088	1,656,689
2023-09-25	40.350	40.350	39.770	40.030	37.378	2,311,196
2023-09-22	39.730	40.470	39.730	40.350	37.677	2,300,052
2023-09-21	39.880	40.290	39.800	39.960	37.312	1,721,787
2023-09-20	40.690	40.700	40.080	40.080	37.424	1,409,977
2023-09-19	40.990	41.140	40.120	40.600	37.910	2,248,254
2023-09-18	41.540	41.540	40.860	41.000	38.284	1,950,298
2023-09-15	41.870	42.000	41.160	41.320	38.582	1,947,854
2023-09-14	43.000	43.100	41.360	41.580	38.825	2,807,395
2023-09-13	42.700	43.030	42.480	42.770	39.936	1,844,045
2023-09-12	42.760	43.270	42.400	43.010	40.160	2,222,162
2023-09-11	42.860	43.290	42.390	42.920	40.076	2,064,137
2023-09-08	42.280	42.970	42.280	42.470	39.656	1,947,073
2023-09-07	43.170	43.390	42.450	42.450	39.637	3,787,949
2023-09-06	43.600	43.760	42.810	43.190	40.328	2,415,385
2023-09-05	43.670	44.490	43.350	43.530	40.646	2,828,155
2023-09-04	44.250	44.660	43.950	43.990	41.075	3,231,287
2023-09-01	43.890	44.140	43.300	44.000	41.085	2,168,512
2023-08-31	43.980	44.690	43.400	43.640	40.749	2,891,701
2023-08-30	43.850	44.600	43.390	44.150	41.225	3,911,916
2023-08-29	41.890	43.870	41.890	43.480	40.599	4,100,389
2023-08-28	44.150	44.990	41.820	41.890	39.115	4,300,912
2023-08-25	42.330	42.630	41.220	41.360	38.620	3,415,484
2023-08-24	42.160	43.340	41.780	42.650	39.824	4,541,332
2023-08-23	40.690	42.480	40.530	41.680	38.918	8,326,571
2023-08-22	38.660	39.620	38.140	39.440	36.827	2,921,132
2023-08-21	39.130	39.740	38.500	38.500	35.949	2,528,696
2023-08-18	40.750	40.750	39.400	39.510	36.892	2,781,228
2023-08-17	39.480	40.290	39.030	39.910	37.266	2,732,107
2023-08-16	40.210	40.500	39.530	39.610	36.986	2,671,301
2023-08-15	41.010	41.280	39.900	40.290	37.621	3,271,522
2023-08-14	41.800	41.800	40.550	41.090	38.368	2,506,639
2023-08-11	42.860	43.140	41.850	41.930	39.152	1,598,687
2023-08-10	43.090	43.450	42.530	42.910	40.067	1,805,952
2023-08-09	42.950	43.490	42.850	43.250	40.384	1,099,348
2023-08-08	43.770	44.050	42.880	43.240	40.375	1,961,784
2023-08-07	44.530	44.860	44.170	44.650	41.178	2,061,293
2023-08-04	45.000	45.600	44.630	44.690	41.215	1,942,225
2023-08-03	44.270	45.390	44.270	45.080	41.575	2,131,679
2023-08-02	44.430	44.960	44.120	44.610	41.141	2,054,528
2023-08-01	44.810	44.930	44.330	44.660	41.187	2,509,328
2023-07-31	43.380	45.150	43.360	45.000	41.501	5,284,732
2023-07-28	42.390	43.430	42.020	43.400	40.025	2,064,929

← NewerPage 13 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.