Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	55.200	57.250	55.200	56.580	55.260	6,968,878
2025-10-20	55.260	56.560	55.030	55.520	54.225	6,873,901
2025-10-17	57.600	58.280	54.770	54.770	53.063	10,414,972
2025-10-16	56.700	58.900	56.360	57.980	56.173	11,863,708
2025-10-15	54.990	56.960	54.950	56.660	54.894	10,137,788
2025-10-14	56.300	57.930	54.000	54.900	53.189	14,635,166
2025-10-13	53.800	56.120	53.740	55.740	54.003	9,738,167
2025-10-10	56.420	56.580	55.010	55.400	53.673	12,295,328
2025-10-09	53.000	58.180	52.680	56.850	55.078	21,253,521
2025-09-30	51.670	53.190	51.610	52.630	50.990	10,617,061
2025-09-29	51.180	52.280	50.810	51.730	50.118	10,251,099
2025-09-26	51.290	52.850	51.000	51.050	49.459	11,092,806
2025-09-25	50.950	51.980	50.590	51.380	49.778	10,976,119
2025-09-24	49.750	51.470	49.510	50.940	49.352	10,594,444
2025-09-23	48.600	50.380	48.430	50.160	48.597	13,109,504
2025-09-22	48.500	48.830	47.890	48.640	47.124	7,017,515
2025-09-19	48.150	49.370	47.950	48.500	46.988	7,890,344
2025-09-18	48.380	49.600	47.660	48.120	46.620	10,163,982
2025-09-17	48.230	48.770	47.960	48.370	46.862	5,638,222
2025-09-16	48.700	48.710	47.500	48.290	46.785	6,063,867
2025-09-15	49.560	50.120	48.610	48.650	47.134	5,745,716
2025-09-12	49.120	49.650	48.620	49.020	47.492	7,868,536
2025-09-11	48.300	49.200	48.100	49.070	47.541	6,782,823
2025-09-10	48.750	49.270	48.450	48.610	47.095	5,646,826
2025-09-09	50.120	50.480	48.400	48.740	47.221	9,860,821
2025-09-08	47.630	51.740	47.630	50.190	48.626	15,444,996
2025-09-05	45.900	47.240	45.700	47.190	45.719	5,371,385
2025-09-04	46.760	47.190	45.310	45.800	44.372	5,639,524
2025-09-03	47.500	47.970	46.500	46.760	45.303	4,719,701
2025-09-02	48.550	48.650	46.880	47.440	45.961	7,091,784
2025-09-01	48.680	49.400	48.200	48.400	46.891	7,371,748
2025-08-29	48.700	49.140	48.210	48.410	46.901	6,886,534
2025-08-28	48.590	49.180	47.470	48.700	47.182	9,907,354
2025-08-27	49.790	50.800	48.520	48.610	47.095	11,378,386
2025-08-26	50.500	50.500	49.780	49.990	48.432	7,286,840
2025-08-25	48.980	50.620	48.980	50.180	48.616	16,160,951
2025-08-22	46.800	48.150	46.500	48.040	46.543	9,909,148
2025-08-21	46.180	47.130	45.770	46.780	45.322	8,552,239
2025-08-20	44.980	46.300	44.690	45.940	44.508	7,128,836
2025-08-19	45.630	45.670	44.900	45.000	43.597	5,324,599
2025-08-18	45.680	46.170	45.320	45.650	44.227	6,379,456
2025-08-15	44.930	45.620	44.790	45.520	44.101	5,936,968
2025-08-14	45.020	45.300	44.550	44.700	43.307	6,763,348
2025-08-13	44.350	45.000	44.110	44.810	43.413	5,258,722
2025-08-12	44.460	44.500	44.050	44.280	42.900	3,531,708
2025-08-11	44.060	45.460	43.880	44.420	43.035	6,008,325
2025-08-08	43.510	44.220	43.310	43.910	42.541	4,282,891
2025-08-07	44.940	44.940	43.930	44.650	42.289	6,192,504
2025-08-06	44.250	45.100	44.250	44.930	42.555	3,614,149
2025-08-05	43.830	44.330	43.710	44.320	41.977	3,608,247
2025-08-04	43.710	43.960	43.510	43.800	41.484	2,981,032
2025-08-01	43.740	44.160	43.660	43.860	41.541	3,712,465
2025-07-31	44.840	44.840	43.560	43.730	41.418	6,364,131
2025-07-30	45.160	45.380	44.540	44.790	42.422	3,412,553
2025-07-29	45.110	45.240	44.750	45.110	42.725	3,337,268
2025-07-28	45.450	45.530	45.010	45.200	42.810	3,133,749
2025-07-25	45.440	45.580	45.090	45.150	42.763	3,987,802
2025-07-24	44.970	45.650	44.720	45.440	43.038	5,522,702
2025-07-23	45.550	45.550	44.700	44.760	42.394	5,044,788
2025-07-22	44.680	45.740	44.400	45.420	43.019	7,456,372

← NewerPage 5 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.