Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	47.200	47.600	44.220	45.730	44.663	13,502,096
2026-07-16	47.500	48.400	47.000	47.600	46.490	8,481,056
2026-07-15	48.260	48.380	46.840	47.500	46.392	10,278,553
2026-07-14	49.530	49.530	47.040	48.180	47.056	12,910,804
2026-07-13	50.700	51.030	48.980	49.100	47.955	13,406,317
2026-07-10	54.780	55.500	50.910	50.920	49.732	21,882,162
2026-07-09	53.170	54.820	51.910	54.790	53.512	15,553,746
2026-07-08	55.750	55.930	53.170	53.170	51.930	15,223,745
2026-07-07	56.550	57.560	55.160	55.980	54.674	19,999,192
2026-07-06	58.000	58.490	55.600	57.040	55.710	13,981,354
2026-07-03	59.690	60.290	57.440	57.490	56.149	16,353,857
2026-07-02	63.140	63.620	59.500	59.770	58.376	24,643,108
2026-07-01	69.250	69.270	63.380	64.500	62.996	29,012,190
2026-06-30	63.900	68.720	62.680	68.660	67.059	31,275,806
2026-06-29	62.000	64.750	60.050	62.260	60.808	29,529,538
2026-06-26	60.000	63.270	58.800	59.630	58.239	20,972,491
2026-06-25	61.520	62.300	59.800	60.450	59.040	16,186,002
2026-06-24	61.000	63.750	60.310	61.270	59.841	17,349,718
2026-06-23	59.880	62.780	58.500	61.580	60.144	20,832,655
2026-06-22	59.880	62.580	59.400	60.460	59.050	22,073,832
2026-06-18	58.910	59.780	57.990	58.700	57.331	16,310,605
2026-06-17	56.510	58.780	56.300	58.620	57.253	12,150,099
2026-06-16	55.590	59.100	55.590	57.110	55.778	15,943,372
2026-06-15	52.210	55.650	52.120	55.330	54.040	16,308,540
2026-06-12	55.950	56.430	51.640	53.070	51.832	20,972,033
2026-06-11	53.800	55.490	53.400	54.780	53.502	11,869,544
2026-06-10	56.000	56.780	53.530	54.550	53.278	13,441,879
2026-06-09	53.740	58.190	53.100	57.900	56.550	19,487,756
2026-06-08	53.950	54.490	52.020	53.190	51.949	16,341,356
2026-06-05	57.540	57.630	53.590	55.400	54.108	18,405,760
2026-06-04	56.400	59.880	56.200	58.150	56.794	15,541,909
2026-06-03	57.180	58.950	56.400	57.140	55.807	16,175,113
2026-06-02	58.220	58.420	56.100	56.880	55.553	10,802,660
2026-06-01	59.550	59.600	56.210	57.700	56.354	19,152,642
2026-05-29	64.000	66.200	59.690	61.000	59.577	25,865,006
2026-05-28	61.880	62.880	60.600	62.600	61.140	19,280,404
2026-05-27	58.000	63.900	58.000	61.880	60.437	24,046,712
2026-05-26	58.990	60.200	57.760	58.490	57.126	17,869,601
2026-05-25	59.040	61.500	57.580	59.400	58.015	24,369,587
2026-05-22	51.900	59.500	51.700	59.030	57.653	30,107,404
2026-05-21	54.870	55.800	51.350	51.600	50.397	16,671,766
2026-05-20	54.150	55.350	53.720	54.430	53.160	13,040,212
2026-05-19	53.290	55.090	52.450	54.850	53.571	17,489,928
2026-05-18	55.000	56.460	53.110	53.800	52.545	17,498,358
2026-05-15	57.110	58.700	54.880	55.600	54.303	21,099,323
2026-05-14	61.000	61.200	56.080	57.140	55.807	43,663,584
2026-05-13	49.300	59.290	48.750	59.290	57.907	27,965,711
2026-05-12	49.450	49.920	48.600	49.410	48.258	7,772,336
2026-05-11	49.050	49.890	48.880	49.280	48.131	9,109,964
2026-05-08	49.500	49.500	48.550	48.860	47.720	6,220,894
2026-05-07	49.700	49.700	48.990	49.530	48.375	5,657,730
2026-05-06	48.800	49.730	48.480	49.400	48.248	7,839,875
2026-04-30	49.000	49.260	48.020	48.420	47.291	5,946,817
2026-04-29	48.120	49.170	48.030	49.070	47.926	5,094,860
2026-04-28	50.700	50.760	47.510	48.430	47.300	12,422,882
2026-04-27	51.700	51.900	50.740	50.740	49.557	4,874,029
2026-04-24	52.200	53.090	51.800	51.820	50.611	5,027,856
2026-04-23	52.170	52.930	51.880	52.290	51.070	4,294,405
2026-04-22	52.150	52.450	51.500	52.000	50.787	3,843,920
2026-04-21	52.500	52.600	51.550	52.140	50.924	3,688,578

← NewerPage 2 of 21 · 1,215 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.