Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	51.980	52.900	51.720	52.750	51.520	5,715,559
2026-01-14	52.290	53.320	51.460	52.000	50.787	6,641,565
2026-01-13	52.600	52.980	51.600	52.350	51.129	5,451,754
2026-01-12	52.240	52.490	51.620	52.470	51.246	5,427,777
2026-01-09	51.720	52.660	51.600	52.100	50.885	4,815,850
2026-01-08	51.690	52.500	51.310	51.750	50.543	5,501,361
2026-01-07	52.200	52.660	51.550	51.830	50.621	4,687,444
2026-01-06	51.260	52.570	51.000	52.130	50.914	7,136,071
2026-01-05	51.290	51.290	50.550	50.800	49.615	5,253,488
2025-12-31	49.840	51.410	49.760	51.290	50.094	5,633,621
2025-12-30	49.760	50.210	49.580	49.910	48.746	2,783,687
2025-12-29	50.350	50.630	49.710	49.900	48.736	4,007,963
2025-12-26	50.830	51.050	50.310	50.530	49.351	3,157,005
2025-12-25	50.500	51.050	50.310	50.820	49.635	2,505,387
2025-12-24	49.900	51.250	49.670	50.700	49.517	4,916,595
2025-12-23	49.500	50.290	49.250	49.960	48.795	3,847,941
2025-12-22	49.080	49.760	48.900	49.690	48.531	3,734,085
2025-12-19	49.000	49.230	48.660	48.880	47.740	2,641,696
2025-12-18	49.260	49.430	48.660	48.670	47.535	2,454,905
2025-12-17	48.760	49.600	48.570	49.460	48.306	2,945,749
2025-12-16	49.330	49.460	48.530	48.630	47.496	3,390,029
2025-12-15	50.000	50.540	49.360	49.590	48.433	3,750,393
2025-12-12	49.080	50.100	48.820	49.840	48.678	5,086,019
2025-12-11	49.900	50.000	48.880	49.080	47.935	3,091,605
2025-12-10	48.550	49.970	48.550	49.800	48.638	3,800,069
2025-12-09	49.980	49.980	48.700	48.800	47.662	4,130,059
2025-12-08	49.650	50.250	49.640	49.880	48.717	4,795,668
2025-12-05	49.370	49.930	49.080	49.590	48.433	2,977,102
2025-12-04	48.850	49.830	48.550	49.360	48.209	3,215,721
2025-12-03	48.490	49.170	48.260	48.670	47.535	3,144,364
2025-12-02	48.310	49.090	48.100	48.490	47.359	4,467,782
2025-12-01	49.460	49.790	48.040	48.440	47.310	7,994,299
2025-11-28	49.000	50.040	49.000	49.810	48.648	3,184,130
2025-11-27	49.150	49.850	49.100	49.280	48.131	3,627,888
2025-11-26	49.490	49.660	49.060	49.300	48.150	3,397,828
2025-11-25	50.230	50.350	49.470	49.470	48.316	3,554,930
2025-11-24	49.790	50.280	49.180	49.980	48.814	4,071,453
2025-11-21	50.000	50.500	49.220	49.790	48.629	4,543,763
2025-11-20	50.830	51.490	50.200	50.290	49.117	2,169,399
2025-11-19	50.930	51.260	50.400	50.800	49.615	2,589,781
2025-11-18	51.760	51.800	50.810	50.950	49.762	3,865,728
2025-11-17	53.300	53.370	51.560	51.770	50.563	3,978,452
2025-11-14	52.530	54.350	52.430	53.300	52.057	5,302,029
2025-11-13	51.690	53.190	51.290	52.900	51.666	5,415,530
2025-11-12	51.800	52.080	51.150	51.740	50.533	4,482,350
2025-11-11	52.500	53.150	51.590	51.740	50.533	5,140,427
2025-11-10	53.060	53.390	52.320	52.680	51.451	5,090,346
2025-11-07	52.200	53.440	52.010	53.000	51.764	6,008,078
2025-11-06	51.950	53.090	51.800	52.500	51.276	6,377,511
2025-11-05	49.900	52.250	49.700	51.690	50.484	7,087,825
2025-11-04	51.560	51.940	49.990	50.240	49.068	6,331,979
2025-11-03	51.950	52.190	50.450	51.690	50.484	8,124,034
2025-10-31	54.810	54.860	51.360	52.200	50.983	16,993,522
2025-10-30	57.520	58.140	55.560	56.120	54.811	7,602,403
2025-10-29	56.570	57.950	56.320	57.620	56.276	7,188,870
2025-10-28	56.000	57.300	55.370	56.580	55.260	6,808,187
2025-10-27	55.550	57.000	55.370	56.510	55.192	7,078,710
2025-10-24	55.100	55.590	54.710	55.030	53.747	6,932,028
2025-10-23	54.500	54.880	53.700	54.840	53.561	5,582,974
2025-10-22	56.400	56.490	54.350	54.820	53.541	7,692,177

← NewerPage 4 of 5 · 242 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.