Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	65.150	66.280	62.550	63.720	58.348	4,227,613
2022-01-27	67.200	68.350	64.880	65.520	59.997	4,155,701
2022-01-26	66.100	68.880	65.220	67.360	61.682	4,132,681
2022-01-25	65.930	68.140	65.510	65.860	60.308	4,317,942
2022-01-24	65.930	68.620	64.900	66.480	60.876	5,077,164
2022-01-21	66.450	69.600	65.760	66.500	60.894	4,516,911
2022-01-20	69.520	70.720	66.400	67.090	61.434	4,563,406
2022-01-19	70.640	71.280	68.500	69.560	63.696	2,709,025
2022-01-18	71.330	73.800	69.000	71.290	65.280	3,945,330
2022-01-17	70.730	74.000	69.380	72.280	66.187	7,677,260
2022-01-14	64.570	72.090	64.500	69.980	64.081	8,251,662
2022-01-13	65.800	67.350	64.130	65.180	59.685	5,270,352
2022-01-12	63.820	66.500	62.590	65.600	60.070	8,737,620
2022-01-11	66.500	67.850	61.890	62.630	57.350	7,622,540
2022-01-10	66.340	68.300	65.670	67.230	61.563	3,947,116
2022-01-07	68.500	68.770	64.640	66.620	61.004	5,680,696
2022-01-06	68.800	70.200	66.330	68.500	62.725	6,058,134
2022-01-05	72.210	74.890	67.960	68.800	63.000	8,930,465
2022-01-04	82.770	83.500	71.290	74.500	68.220	10,024,388
2021-12-31	79.810	83.550	79.810	82.000	75.087	5,001,828
2021-12-30	79.840	81.810	78.210	80.460	73.677	4,268,051
2021-12-29	79.920	82.460	78.400	79.600	72.890	2,947,453
2021-12-28	82.740	83.370	79.970	80.400	73.622	4,032,925
2021-12-27	79.700	83.990	79.700	82.240	75.307	5,050,432
2021-12-24	81.800	84.880	79.850	80.030	73.283	4,940,783
2021-12-23	78.710	83.930	77.000	82.550	75.591	6,366,219
2021-12-22	82.180	82.900	78.640	78.960	72.304	4,147,252
2021-12-21	74.340	82.980	74.160	82.190	75.261	6,712,469
2021-12-20	75.150	76.380	74.000	75.280	68.934	4,013,325
2021-12-17	78.710	78.800	74.000	77.160	70.655	5,798,815
2021-12-16	80.500	82.310	78.030	78.430	71.406	4,017,189
2021-12-15	79.000	81.550	77.990	80.220	73.036	4,408,475
2021-12-14	80.010	80.880	77.360	79.810	72.663	4,087,631
2021-12-13	79.880	82.480	78.060	80.620	73.400	3,627,586
2021-12-10	77.080	81.660	76.400	79.880	72.726	5,345,105
2021-12-09	79.550	82.150	76.410	78.150	71.151	7,752,578
2021-12-08	76.060	78.630	75.700	77.830	70.860	5,518,749
2021-12-07	78.690	80.070	72.680	75.900	69.103	10,105,453
2021-12-06	82.990	85.500	78.020	78.690	71.643	7,876,995
2021-12-03	83.500	86.600	82.400	83.000	75.567	5,139,944
2021-12-02	85.660	87.300	81.760	84.210	76.669	5,759,133
2021-12-01	87.500	89.000	82.900	84.740	77.151	5,687,328
2021-11-30	88.000	89.740	85.810	88.060	80.174	5,500,382
2021-11-29	85.800	89.370	83.330	87.090	79.291	5,557,862
2021-11-26	85.320	89.010	85.080	85.800	78.116	7,041,213
2021-11-25	84.960	85.570	80.700	84.500	76.933	8,828,076
2021-11-24	86.900	89.990	84.000	85.800	78.116	8,729,572
2021-11-23	87.850	92.600	86.400	88.000	80.119	13,480,780
2021-11-22	73.570	86.820	73.570	86.820	79.045	13,401,701
2021-11-19	72.300	73.900	70.880	72.350	65.871	3,268,019
2021-11-18	71.440	75.490	70.390	72.700	66.189	7,912,563
2021-11-17	65.640	72.500	65.400	71.580	65.170	7,592,389
2021-11-16	66.630	68.330	64.020	65.400	59.543	5,009,885
2021-11-15	67.770	69.600	65.660	66.970	60.973	4,167,656
2021-11-12	69.260	70.570	66.680	67.610	61.555	5,405,555
2021-11-11	67.000	71.480	66.300	69.960	63.695	8,475,256
2021-11-10	66.020	68.780	65.300	67.400	61.364	4,750,641
2021-11-09	68.150	68.220	64.680	67.090	61.082	4,575,234
2021-11-08	66.010	69.860	65.800	68.530	62.393	7,199,693
2021-11-05	66.650	69.600	65.170	65.380	59.525	9,648,849

← NewerPage 20 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.