Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	43.000	43.420	42.610	42.780	39.454	1,558,354
2023-07-26	42.800	43.590	42.600	42.880	39.546	1,434,168
2023-07-25	41.910	42.900	41.810	42.770	39.444	2,194,968
2023-07-24	42.020	42.120	41.450	41.630	38.393	1,997,197
2023-07-21	42.180	42.490	42.000	42.180	38.900	1,353,096
2023-07-20	43.300	43.430	42.140	42.180	38.900	2,056,916
2023-07-19	43.030	43.650	42.970	43.080	39.730	1,590,865
2023-07-18	42.910	43.440	42.710	43.170	39.813	2,045,721
2023-07-17	43.100	43.140	42.500	42.910	39.573	2,655,427
2023-07-14	44.400	44.700	43.120	43.330	39.961	7,096,724
2023-07-13	43.350	44.750	43.350	44.560	41.095	4,513,535
2023-07-12	43.900	44.320	43.170	43.300	39.933	3,179,189
2023-07-11	43.300	44.050	43.100	43.750	40.348	3,585,244
2023-07-10	43.510	44.150	42.760	43.100	39.749	3,273,587
2023-07-07	44.200	44.560	43.120	43.280	39.915	3,760,326
2023-07-06	44.350	44.860	43.880	44.250	40.809	3,483,710
2023-07-05	44.310	45.080	44.090	44.210	40.772	4,579,014
2023-07-04	42.850	46.150	42.530	44.460	41.003	8,942,865
2023-07-03	41.880	43.770	41.860	42.780	39.454	5,523,247
2023-06-30	41.720	42.430	41.710	41.860	38.605	2,720,016
2023-06-29	41.150	42.600	41.150	41.870	38.614	2,996,224
2023-06-28	41.300	41.660	40.800	41.460	38.236	2,183,789
2023-06-27	40.870	41.430	40.680	41.180	37.978	2,665,091
2023-06-26	41.000	41.500	40.430	40.710	37.544	3,257,752
2023-06-21	42.520	42.730	41.400	41.400	38.181	3,559,200
2023-06-20	42.770	43.100	42.270	42.340	39.048	3,489,072
2023-06-19	42.800	43.380	42.590	42.720	39.398	2,819,724
2023-06-16	42.700	43.180	42.310	42.730	39.407	3,118,419
2023-06-15	41.650	42.540	41.450	42.410	39.112	2,801,518
2023-06-14	41.990	42.150	41.610	41.610	38.374	2,636,663
2023-06-13	42.300	42.460	41.420	41.850	38.596	4,397,735
2023-06-12	43.650	43.830	41.580	42.460	39.158	5,284,338
2023-06-09	42.150	43.800	42.000	43.800	40.394	4,303,112
2023-06-08	42.500	42.510	41.900	42.150	38.873	2,419,947
2023-06-07	42.500	42.980	41.870	42.410	39.112	3,392,610
2023-06-06	43.220	43.460	42.290	42.480	39.177	3,546,832
2023-06-05	44.500	44.960	42.970	43.020	39.675	5,440,076
2023-06-02	44.280	44.660	44.020	44.310	40.865	2,624,820
2023-06-01	45.920	46.000	43.960	44.350	40.901	5,422,785
2023-05-31	46.010	46.850	45.760	45.760	42.202	4,204,977
2023-05-30	43.750	46.900	43.680	46.610	42.986	7,344,853
2023-05-29	44.900	45.010	43.450	43.890	40.477	3,045,160
2023-05-26	45.200	45.200	44.510	44.890	41.399	1,546,865
2023-05-25	44.800	45.150	44.380	45.080	41.575	2,380,268
2023-05-24	45.430	45.650	44.700	44.780	41.298	2,144,326
2023-05-23	46.440	46.800	45.300	45.300	41.778	3,313,693
2023-05-22	47.300	47.490	46.560	46.610	42.986	1,765,466
2023-05-19	47.270	47.580	46.560	47.260	43.585	2,259,853
2023-05-18	47.130	47.400	46.530	47.130	43.465	2,195,392
2023-05-17	46.800	47.440	46.040	46.980	43.327	2,566,743
2023-05-16	46.540	47.280	46.340	46.500	42.884	1,463,947
2023-05-15	45.700	46.710	45.520	46.700	43.069	1,848,703
2023-05-12	47.590	47.590	45.890	45.950	42.377	3,294,973
2023-05-11	47.500	47.980	47.120	47.310	43.631	1,927,837
2023-05-10	48.200	48.490	47.040	47.450	43.760	3,057,304
2023-05-09	48.530	49.700	48.000	48.050	44.314	3,920,947
2023-05-08	48.390	48.850	47.940	48.300	44.544	2,515,182
2023-05-05	48.270	48.660	47.240	48.400	44.637	4,449,954
2023-05-04	46.920	48.880	46.630	47.980	44.249	5,229,148
2023-04-28	46.470	47.200	45.880	46.560	42.940	2,900,158

← NewerPage 14 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.