Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	46.560	50.590	46.300	48.690	44.585	7,682,066
2022-05-05	48.380	49.980	46.590	48.610	44.512	8,720,413
2022-04-29	45.400	50.790	44.500	49.200	45.052	13,786,392
2022-04-28	45.040	46.600	43.500	45.490	41.655	13,770,621
2022-04-27	38.500	44.210	38.070	44.210	40.483	14,379,388
2022-04-26	38.180	39.140	36.670	36.840	33.734	6,659,386
2022-04-25	39.480	40.550	37.570	37.570	34.403	7,567,820
2022-04-22	42.030	43.300	40.800	40.880	37.434	7,262,571
2022-04-21	43.530	45.200	42.000	42.780	39.174	7,140,264
2022-04-20	44.500	44.880	43.270	43.460	39.796	6,579,770
2022-04-19	46.480	47.340	43.580	44.480	40.730	8,316,715
2022-04-18	43.080	47.150	43.010	46.940	42.983	9,347,996
2022-04-15	43.290	44.880	42.700	43.580	39.906	9,092,931
2022-04-14	43.220	44.950	41.160	44.790	41.014	14,887,078
2022-04-13	45.750	46.000	42.660	42.850	39.238	7,176,183
2022-04-12	45.630	46.600	44.440	45.700	41.847	7,443,662
2022-04-11	48.000	48.660	45.420	46.000	42.122	7,798,043
2022-04-08	48.900	50.670	47.990	49.100	44.961	6,623,530
2022-04-07	49.800	50.390	47.740	48.910	44.787	8,344,766
2022-04-06	53.940	53.940	49.500	50.410	46.160	8,728,437
2022-04-01	54.480	55.500	52.200	54.310	49.732	5,050,999
2022-03-31	59.040	59.490	54.120	54.750	50.135	9,501,100
2022-03-30	58.250	60.020	56.580	59.870	54.823	6,117,390
2022-03-29	60.950	61.750	57.180	57.420	52.579	5,175,651
2022-03-28	58.720	61.460	58.500	60.640	55.528	4,988,769
2022-03-25	63.530	66.380	60.440	60.720	55.601	5,062,104
2022-03-24	65.900	65.900	61.600	63.300	57.964	8,516,387
2022-03-23	66.600	66.880	63.700	66.660	61.041	4,164,263
2022-03-22	67.930	68.800	65.600	65.930	60.372	4,152,756
2022-03-21	67.690	69.980	66.000	69.080	63.257	5,484,023
2022-03-18	67.510	71.090	67.010	68.360	62.597	7,617,686
2022-03-17	73.060	74.700	67.700	68.180	62.432	10,107,963
2022-03-16	67.380	70.450	63.740	70.200	64.282	8,664,620
2022-03-15	63.000	68.650	61.970	65.000	59.520	6,630,273
2022-03-14	64.710	66.480	63.690	63.980	58.586	4,603,638
2022-03-11	63.120	66.850	63.100	65.740	60.198	7,635,653
2022-03-10	66.000	68.680	63.580	64.680	59.227	13,178,639
2022-03-09	60.030	64.160	59.710	62.800	57.506	11,074,601
2022-03-08	58.000	61.900	57.850	59.360	54.356	9,421,011
2022-03-07	60.900	62.500	56.750	57.300	52.470	14,067,831
2022-03-04	60.220	64.000	59.810	62.200	56.957	6,208,554
2022-03-03	65.460	65.580	61.650	62.150	56.911	6,395,591
2022-03-02	66.480	66.800	64.330	65.580	60.052	5,130,198
2022-03-01	65.730	67.800	65.050	67.310	61.636	4,938,591
2022-02-28	65.500	67.110	63.850	65.840	60.290	11,085,844
2022-02-25	65.700	68.880	65.700	67.120	61.462	10,968,861
2022-02-24	62.850	65.350	61.810	63.770	58.394	10,095,346
2022-02-23	57.800	64.480	57.130	62.230	56.984	10,957,079
2022-02-22	55.380	59.200	53.800	57.100	52.286	9,382,511
2022-02-21	58.450	59.480	55.520	56.200	51.462	6,239,148
2022-02-18	58.420	59.580	57.490	58.710	53.761	2,631,689
2022-02-17	57.550	60.330	55.800	59.440	54.429	5,906,792
2022-02-16	59.600	60.130	57.120	57.330	52.497	4,212,031
2022-02-15	55.000	59.190	54.830	58.980	54.008	5,325,974
2022-02-14	54.020	56.290	53.700	54.630	50.025	4,251,403
2022-02-11	56.980	57.080	54.450	55.000	50.364	5,002,045
2022-02-10	60.680	60.980	55.770	56.830	52.039	10,017,416
2022-02-09	58.860	61.790	58.000	60.680	55.565	5,535,855
2022-02-08	64.970	64.970	55.550	58.790	53.834	12,769,522
2022-02-07	65.150	66.440	63.340	65.400	59.887	3,678,266

← NewerPage 19 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.