Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	54.800	55.910	53.460	55.760	51.424	9,405,492
2022-07-29	57.890	58.800	55.080	55.260	50.963	9,838,256
2022-07-28	57.340	59.400	57.100	58.460	53.914	8,351,010
2022-07-27	57.230	57.750	56.160	56.730	52.319	5,060,172
2022-07-26	57.800	58.200	56.030	57.280	52.826	5,032,061
2022-07-25	59.180	61.080	57.010	57.870	53.370	7,899,132
2022-07-22	62.500	63.300	57.630	59.880	55.224	12,525,226
2022-07-21	62.100	65.890	61.570	63.440	58.092	6,990,614
2022-07-20	63.120	64.250	61.300	62.130	56.892	7,345,187
2022-07-19	64.940	65.560	62.000	62.050	56.819	6,403,203
2022-07-18	68.010	68.370	62.930	65.000	59.520	6,438,802
2022-07-15	66.000	69.750	65.830	67.470	61.782	3,945,831
2022-07-14	64.800	68.850	64.780	66.350	60.757	3,769,050
2022-07-13	64.590	67.000	63.500	65.120	59.630	4,235,858
2022-07-12	68.800	68.800	64.840	65.410	59.896	4,634,373
2022-07-11	67.890	70.600	67.010	68.290	62.533	6,003,033
2022-07-08	65.200	71.880	64.830	69.060	63.238	12,656,886
2022-07-07	62.800	65.050	61.890	63.990	58.596	5,094,052
2022-07-06	62.710	66.000	62.400	63.210	57.881	5,961,660
2022-07-05	64.780	66.450	62.800	63.770	58.394	7,150,163
2022-07-04	62.940	65.800	60.180	65.690	60.152	10,793,079
2022-07-01	66.660	66.870	61.990	63.370	58.028	9,567,650
2022-06-30	60.600	66.000	58.980	64.990	59.511	13,422,273
2022-06-29	60.330	64.160	60.000	60.100	55.034	14,981,162
2022-06-28	55.560	62.200	54.510	61.330	56.160	15,724,416
2022-06-27	62.000	62.350	55.890	56.340	51.591	17,973,181
2022-06-24	58.470	62.360	58.080	60.520	55.418	8,972,871
2022-06-23	54.890	58.440	54.550	58.350	53.431	7,789,634
2022-06-22	57.600	58.440	54.600	54.600	49.997	7,602,283
2022-06-21	59.230	60.100	56.170	56.930	52.131	7,581,995
2022-06-20	58.350	60.940	57.810	60.030	54.969	8,638,381
2022-06-17	56.580	59.370	55.430	59.000	54.026	8,893,475
2022-06-16	56.510	58.490	56.270	57.000	52.195	4,905,076
2022-06-15	57.990	58.560	55.850	56.000	51.279	7,167,610
2022-06-14	59.170	59.800	55.060	57.550	52.699	10,194,104
2022-06-13	59.770	61.140	59.220	60.100	55.034	5,049,555
2022-06-10	57.490	61.500	57.490	61.200	56.041	11,126,099
2022-06-09	60.900	61.320	57.470	58.090	53.193	7,091,434
2022-06-08	62.010	62.480	58.910	61.200	56.041	7,470,855
2022-06-07	64.800	65.500	61.980	62.550	57.277	6,110,366
2022-06-06	63.750	66.200	62.480	65.000	59.520	8,004,173
2022-06-02	59.050	63.870	58.500	63.570	58.211	6,918,989
2022-06-01	56.020	60.500	56.020	59.610	54.585	8,760,185
2022-05-31	54.520	57.690	53.300	56.380	51.627	9,275,640
2022-05-30	55.990	58.200	54.180	55.480	50.803	7,261,430
2022-05-27	54.510	56.780	54.140	55.200	50.547	5,263,082
2022-05-26	53.000	54.770	51.860	54.180	49.613	4,239,709
2022-05-25	52.350	54.300	52.000	53.000	48.532	4,872,417
2022-05-24	55.220	57.150	52.810	52.900	48.441	5,714,780
2022-05-23	54.980	55.550	53.590	55.390	50.721	4,388,098
2022-05-20	56.100	56.860	53.440	54.910	50.281	6,855,302
2022-05-19	55.150	58.000	54.500	55.620	50.931	7,518,845
2022-05-18	55.980	56.850	55.100	55.970	51.252	3,957,367
2022-05-17	52.260	57.180	51.510	55.550	50.867	7,924,734
2022-05-16	52.930	53.800	51.200	52.200	47.800	5,104,293
2022-05-13	51.400	52.950	49.630	52.850	48.395	8,714,062
2022-05-12	49.900	51.980	49.550	51.180	46.866	5,454,229
2022-05-11	52.000	55.450	50.530	50.530	46.270	11,143,979
2022-05-10	47.060	53.000	47.060	52.570	48.138	9,228,505
2022-05-09	47.350	49.470	47.340	47.820	43.789	6,822,519

← NewerPage 18 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.