Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	46.060	46.920	45.800	46.550	42.930	3,306,851
2023-04-26	45.020	46.770	44.970	46.050	42.469	3,259,273
2023-04-25	45.800	46.800	44.210	44.800	41.316	5,163,878
2023-04-24	47.600	47.690	45.750	46.100	42.515	4,934,234
2023-04-21	48.300	49.850	47.330	47.600	43.899	4,885,196
2023-04-20	48.310	48.570	47.720	48.380	44.618	3,807,397
2023-04-19	49.400	49.490	47.880	48.100	44.360	4,504,311
2023-04-18	49.600	49.870	48.940	49.490	45.642	2,796,551
2023-04-17	49.460	50.270	49.270	49.600	45.743	2,824,881
2023-04-14	49.030	50.310	48.610	49.800	45.928	4,892,480
2023-04-13	50.560	50.560	48.840	49.030	45.218	5,001,171
2023-04-12	50.450	50.950	50.030	50.670	46.730	3,003,942
2023-04-11	50.730	51.400	49.700	50.540	46.610	5,283,495
2023-04-10	51.850	52.800	50.410	50.760	46.813	5,348,455
2023-04-07	50.630	52.480	50.030	52.040	47.993	7,417,716
2023-04-06	47.880	51.410	47.330	50.450	46.527	8,289,461
2023-04-04	48.700	48.700	47.160	47.830	44.111	6,197,136
2023-04-03	47.800	49.000	47.700	48.610	44.830	5,812,230
2023-03-31	50.080	50.730	47.670	47.740	44.028	7,338,341
2023-03-30	49.810	50.780	49.560	50.190	46.287	2,542,435
2023-03-29	49.820	50.240	49.490	49.970	46.084	3,268,874
2023-03-28	51.010	51.100	49.610	49.820	45.946	2,712,125
2023-03-27	51.090	51.210	50.300	50.640	46.702	2,285,424
2023-03-24	51.680	52.470	51.190	51.300	47.311	3,159,850
2023-03-23	51.780	51.900	51.000	51.330	47.339	3,080,804
2023-03-22	51.420	52.300	51.010	51.550	47.542	3,236,577
2023-03-21	50.030	51.700	49.660	51.150	47.173	4,180,801
2023-03-20	50.600	50.600	49.120	49.540	45.688	4,350,844
2023-03-17	50.970	51.260	49.490	50.510	46.582	7,015,435
2023-03-16	53.720	54.280	50.400	50.500	46.573	6,297,372
2023-03-15	53.470	54.330	53.290	53.900	49.709	3,448,467
2023-03-14	53.750	53.970	52.800	53.530	49.368	2,629,029
2023-03-13	53.250	53.980	52.480	53.730	49.552	3,862,562
2023-03-10	54.760	55.120	53.400	53.450	49.294	3,644,585
2023-03-09	52.810	55.470	52.610	54.770	50.511	6,842,848
2023-03-08	53.270	53.680	52.580	53.050	48.925	2,247,986
2023-03-07	53.920	54.630	53.210	53.340	49.192	2,847,637
2023-03-06	54.130	54.620	53.000	54.100	49.893	4,050,054
2023-03-03	52.150	54.260	52.150	54.040	49.838	7,004,570
2023-03-02	52.080	52.510	51.700	52.060	48.012	3,041,430
2023-03-01	51.540	52.300	51.390	51.990	47.947	3,249,890
2023-02-28	52.480	52.590	50.980	51.750	47.726	3,338,759
2023-02-27	50.800	52.000	50.680	51.650	47.634	3,455,098
2023-02-24	51.000	51.530	50.910	51.040	47.071	2,225,199
2023-02-23	51.200	51.420	50.850	51.230	47.246	2,680,817
2023-02-22	51.030	51.780	51.000	51.250	47.265	2,039,167
2023-02-21	51.670	52.150	51.020	51.360	47.366	2,833,219
2023-02-20	51.810	52.250	50.680	51.600	47.588	3,673,516
2023-02-17	53.000	53.220	51.790	51.810	47.781	3,950,832
2023-02-16	53.500	54.380	52.680	53.000	48.879	3,983,305
2023-02-15	54.330	54.330	53.300	53.630	49.460	3,537,890
2023-02-14	54.990	55.290	53.710	54.200	49.986	3,140,032
2023-02-13	54.380	55.180	54.100	54.810	50.548	2,802,305
2023-02-10	55.080	55.540	54.700	54.810	50.548	2,310,616
2023-02-09	53.980	55.540	53.260	55.370	51.065	3,948,082
2023-02-08	54.660	55.250	53.880	53.900	49.709	2,630,714
2023-02-07	55.390	55.390	54.320	54.690	50.437	2,973,785
2023-02-06	56.000	56.000	54.600	55.030	50.751	2,930,704
2023-02-03	56.850	57.130	55.500	55.930	51.581	3,141,496
2023-02-02	56.700	57.680	56.500	56.850	52.429	3,301,286

← NewerPage 15 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.