Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	61.600	62.690	60.500	62.020	57.197	5,739,533
2022-10-31	62.000	63.800	61.590	62.780	57.898	5,287,805
2022-10-28	61.110	64.000	60.200	62.130	57.299	6,876,740
2022-10-27	61.100	63.550	60.580	61.100	56.349	6,040,876
2022-10-26	60.220	63.820	59.680	61.600	56.810	8,194,989
2022-10-25	59.500	60.380	57.170	59.930	55.270	7,178,422
2022-10-24	59.200	61.200	58.600	60.490	55.786	8,586,482
2022-10-21	59.400	59.940	58.300	59.520	54.892	3,956,905
2022-10-20	57.500	60.800	56.600	59.770	55.122	7,223,778
2022-10-19	56.500	60.140	56.280	58.400	53.859	6,748,524
2022-10-18	57.220	57.480	56.100	56.460	52.070	3,998,380
2022-10-17	59.000	59.280	55.180	56.360	51.978	6,303,142
2022-10-14	55.980	58.030	55.080	57.640	53.158	4,732,372
2022-10-13	55.300	56.990	54.400	54.720	50.465	3,091,123
2022-10-12	52.140	56.280	51.800	56.000	51.646	5,377,989
2022-10-11	50.540	53.390	49.900	52.250	48.187	4,118,237
2022-10-10	54.200	54.300	49.000	50.240	46.333	5,399,534
2022-09-30	57.030	57.500	53.880	54.200	49.986	4,277,187
2022-09-29	56.000	57.800	55.180	57.000	52.568	5,512,324
2022-09-28	57.000	57.000	54.620	54.970	50.696	3,371,851
2022-09-27	56.940	58.460	55.500	57.200	52.752	4,618,392
2022-09-26	57.500	60.600	56.260	56.500	52.107	6,093,789
2022-09-23	59.500	61.500	57.010	58.310	53.776	12,204,781
2022-09-22	54.500	57.350	54.210	55.670	51.341	2,541,204
2022-09-21	57.500	57.860	54.420	55.360	51.055	3,389,305
2022-09-20	57.000	58.410	56.310	57.740	53.250	2,323,251
2022-09-19	57.890	58.280	56.350	56.630	52.227	2,349,606
2022-09-16	56.560	58.880	56.090	57.500	53.029	3,697,145
2022-09-15	58.990	59.010	55.890	57.020	52.586	4,484,315
2022-09-14	58.400	59.700	57.780	58.420	53.877	2,716,091
2022-09-13	60.540	61.850	59.000	59.160	54.560	2,562,367
2022-09-09	60.640	60.910	58.400	60.510	55.805	2,924,410
2022-09-08	60.800	61.390	59.890	60.410	55.713	2,446,613
2022-09-07	58.960	62.260	58.960	60.960	56.220	6,178,683
2022-09-06	58.090	60.250	57.300	58.960	54.375	3,263,645
2022-09-05	58.270	60.660	57.190	58.080	53.564	5,211,995
2022-09-02	62.170	62.500	59.680	59.750	55.104	4,871,747
2022-09-01	61.750	62.800	61.090	61.880	57.068	4,082,810
2022-08-31	65.180	65.980	61.310	61.780	56.976	5,703,852
2022-08-30	65.770	67.890	65.300	65.990	60.859	4,795,277
2022-08-29	60.000	67.670	59.890	66.300	61.145	9,563,604
2022-08-26	61.880	62.340	60.400	61.270	56.506	3,311,448
2022-08-25	62.010	62.700	59.540	60.970	56.229	4,096,757
2022-08-24	65.180	65.300	61.800	61.950	57.133	5,753,831
2022-08-23	65.230	66.300	64.050	64.900	59.853	4,930,699
2022-08-22	67.080	68.600	64.500	65.360	60.278	6,120,321
2022-08-19	67.250	70.380	66.900	67.390	62.150	11,426,454
2022-08-18	61.500	67.960	61.430	66.620	61.440	12,267,181
2022-08-17	60.930	62.650	60.700	61.980	57.161	4,853,703
2022-08-16	60.820	62.580	60.720	61.350	56.580	4,786,139
2022-08-15	60.300	61.400	59.420	60.990	56.248	3,842,844
2022-08-12	61.050	61.500	59.580	60.010	55.344	4,600,114
2022-08-11	61.080	61.850	60.180	61.510	56.727	5,571,771
2022-08-10	61.770	64.250	60.300	60.570	55.860	8,730,428
2022-08-09	61.530	63.320	60.260	62.680	57.806	9,777,321
2022-08-08	66.660	66.660	59.420	62.690	57.815	15,873,171
2022-08-05	55.510	66.000	55.000	66.000	60.868	18,829,746
2022-08-04	55.850	56.690	54.600	55.000	50.723	6,031,269
2022-08-03	56.430	58.010	55.000	55.790	51.452	7,365,053
2022-08-02	55.100	57.680	54.200	56.050	51.692	8,047,931

← NewerPage 17 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.