Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	55.700	56.930	55.560	56.790	52.374	3,028,347
2023-01-31	57.100	57.250	55.530	55.830	51.489	3,176,111
2023-01-30	57.500	57.800	56.840	57.230	52.780	3,518,270
2023-01-20	58.150	58.200	56.400	56.690	52.282	3,199,851
2023-01-19	56.300	57.530	56.010	57.280	52.826	2,270,725
2023-01-18	56.910	57.300	56.190	56.570	52.171	2,285,992
2023-01-17	56.100	57.270	55.900	56.400	52.014	2,785,382
2023-01-16	54.490	56.880	53.870	55.970	51.618	4,917,790
2023-01-13	55.500	55.970	53.660	53.810	49.626	6,773,634
2023-01-12	53.250	56.130	52.900	55.450	51.138	6,585,767
2023-01-11	54.500	55.000	53.010	53.300	49.155	5,257,009
2023-01-10	55.550	56.150	53.990	54.500	50.262	5,285,094
2023-01-09	55.820	57.570	55.260	55.550	51.231	4,099,972
2023-01-06	54.180	56.200	53.800	56.000	51.646	5,627,807
2023-01-05	54.080	54.530	53.300	54.420	50.188	3,198,284
2023-01-04	55.400	55.960	53.790	54.030	49.829	3,662,027
2023-01-03	54.990	55.410	53.660	55.300	51.000	2,710,205
2022-12-30	54.400	55.200	54.050	54.570	50.327	2,230,089
2022-12-29	54.800	55.140	53.540	54.250	50.032	2,636,290
2022-12-28	54.180	55.450	53.680	54.590	50.345	2,253,434
2022-12-27	54.850	54.990	53.000	54.400	50.170	2,103,025
2022-12-26	52.110	54.800	52.110	54.620	50.373	2,253,150
2022-12-23	54.400	54.830	52.100	52.590	48.501	2,580,713
2022-12-22	55.220	55.800	54.500	55.170	50.880	1,939,689
2022-12-21	56.780	56.790	54.950	55.200	50.908	2,287,797
2022-12-20	55.090	56.890	55.090	56.470	52.079	3,175,110
2022-12-19	55.950	56.280	54.700	55.290	50.991	2,109,859
2022-12-16	56.790	56.800	55.340	55.590	51.267	2,557,832
2022-12-15	56.520	57.220	55.910	56.800	52.383	2,671,139
2022-12-14	57.230	57.700	56.300	56.970	52.540	3,663,348
2022-12-13	56.430	56.700	55.660	56.560	52.162	3,159,710
2022-12-12	56.600	57.580	55.680	56.770	52.356	6,433,376
2022-12-09	57.980	59.900	56.800	56.810	52.393	9,339,366
2022-12-08	56.550	58.680	56.390	58.080	53.564	5,667,864
2022-12-07	57.250	57.480	56.350	56.930	52.503	3,506,043
2022-12-06	56.520	58.200	55.680	57.560	53.084	4,126,212
2022-12-05	56.700	57.500	56.380	57.020	52.586	4,533,647
2022-12-02	56.180	56.890	55.810	56.280	51.904	3,699,777
2022-12-01	56.550	56.780	55.720	56.100	51.738	5,041,076
2022-11-30	55.130	55.800	54.210	55.650	51.323	5,094,199
2022-11-29	55.550	56.360	54.710	55.490	51.175	3,991,461
2022-11-28	53.780	55.600	53.180	55.280	50.982	5,258,046
2022-11-25	55.600	55.600	53.780	54.280	50.059	4,337,836
2022-11-24	56.230	57.440	54.780	55.400	51.092	5,119,068
2022-11-23	57.550	57.970	55.200	55.760	51.424	5,032,877
2022-11-22	56.900	57.950	56.130	57.200	52.752	3,688,745
2022-11-21	57.180	57.190	55.800	56.400	52.014	3,285,603
2022-11-18	58.470	59.370	57.000	57.140	52.697	3,601,946
2022-11-17	58.060	58.980	56.850	58.760	54.191	3,159,993
2022-11-16	60.500	60.880	57.550	57.940	53.435	6,018,058
2022-11-15	58.310	61.860	57.700	60.900	56.165	4,747,880
2022-11-14	58.940	60.180	57.600	57.940	53.435	3,396,860
2022-11-11	60.000	60.920	58.900	59.000	54.412	4,658,187
2022-11-10	60.000	60.880	56.800	57.390	52.927	6,394,832
2022-11-09	61.030	61.880	60.200	60.200	55.519	3,326,587
2022-11-08	62.200	63.460	60.350	61.390	56.616	5,169,352
2022-11-07	62.500	64.000	61.800	61.860	57.050	5,686,123
2022-11-04	62.450	64.200	61.400	62.940	58.046	6,620,460
2022-11-03	61.190	63.150	61.010	62.880	57.991	5,530,125
2022-11-02	61.200	62.990	60.170	61.590	56.801	5,024,422

← NewerPage 16 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.