Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	44.100	44.680	43.570	44.470	42.119	6,463,242
2025-07-18	43.080	43.950	42.820	43.800	41.484	6,365,679
2025-07-17	43.200	43.220	42.730	43.010	40.736	4,047,342
2025-07-16	43.200	43.280	42.930	43.130	40.850	3,170,448
2025-07-15	43.510	43.700	42.830	43.180	40.897	4,037,924
2025-07-14	43.430	44.160	43.340	43.590	41.285	4,671,954
2025-07-11	43.350	43.800	43.060	43.340	41.049	4,174,247
2025-07-10	43.330	43.460	42.990	43.390	41.096	2,770,360
2025-07-09	43.120	43.790	43.120	43.330	41.039	3,884,761
2025-07-08	42.900	43.430	42.660	43.170	40.888	3,630,297
2025-07-07	42.850	43.050	42.600	42.610	40.357	1,896,216
2025-07-04	43.200	43.270	42.330	42.870	40.604	5,400,515
2025-07-03	43.510	43.620	43.190	43.270	40.982	3,675,710
2025-07-02	43.890	44.580	43.500	43.510	41.210	8,128,505
2025-07-01	42.710	43.650	42.460	43.350	41.058	5,335,864
2025-06-30	42.380	42.750	42.160	42.650	40.395	3,957,443
2025-06-27	42.450	42.660	42.280	42.330	40.092	2,768,011
2025-06-26	42.500	42.930	42.280	42.300	40.064	3,075,962
2025-06-25	42.320	42.580	42.110	42.570	40.319	3,555,497
2025-06-24	41.600	42.500	41.480	42.320	40.083	3,588,647
2025-06-23	41.020	41.570	40.920	41.480	39.287	2,046,557
2025-06-20	41.490	41.750	41.160	41.160	38.984	2,557,922
2025-06-19	42.010	42.090	41.380	41.490	39.297	3,557,589
2025-06-18	42.100	42.570	42.000	42.110	39.884	2,033,744
2025-06-17	42.240	42.350	42.000	42.160	39.931	2,481,568
2025-06-16	42.550	42.630	42.120	42.210	39.978	4,171,353
2025-06-13	42.710	42.980	42.560	42.620	40.367	4,986,618
2025-06-12	42.990	43.070	42.700	42.900	40.632	3,101,576
2025-06-11	42.950	43.290	42.840	43.120	40.840	2,551,477
2025-06-10	43.730	43.970	42.790	42.930	40.660	3,640,920
2025-06-09	43.490	43.890	43.380	43.730	41.418	3,225,032
2025-06-06	43.430	43.620	43.320	43.450	41.153	2,599,803
2025-06-05	43.350	43.540	42.980	43.460	41.162	4,045,970
2025-06-04	43.790	43.790	43.240	43.300	41.011	4,365,444
2025-06-03	43.700	43.960	43.210	43.570	41.267	3,208,453
2025-05-30	44.120	44.480	43.780	43.820	41.503	3,188,324
2025-05-29	43.820	44.600	43.820	44.310	41.967	2,656,890
2025-05-28	44.530	44.600	43.930	44.030	41.702	2,505,952
2025-05-27	44.600	44.780	44.400	44.450	42.100	1,942,548
2025-05-26	44.600	44.920	44.360	44.600	42.242	2,386,003
2025-05-23	45.850	45.890	44.600	44.600	42.242	2,887,341
2025-05-22	45.240	45.950	45.040	45.350	42.952	2,463,247
2025-05-21	44.940	45.640	44.600	45.400	43.000	4,174,124
2025-05-20	45.130	45.170	44.750	44.940	42.564	2,932,827
2025-05-19	45.520	45.520	44.780	45.140	42.754	2,882,140
2025-05-16	45.690	45.980	45.200	45.420	43.019	2,605,379
2025-05-15	46.190	46.260	45.660	45.700	43.284	2,634,325
2025-05-14	46.550	46.650	46.100	46.350	43.900	3,207,065
2025-05-13	47.350	47.390	46.420	46.420	43.966	2,951,255
2025-05-12	46.500	47.070	46.400	46.830	44.354	3,245,633
2025-05-09	46.810	47.180	46.350	46.420	43.966	2,742,650
2025-05-08	46.650	47.440	46.620	47.060	44.572	3,497,442
2025-05-07	46.480	47.300	46.410	46.800	44.326	4,216,739
2025-05-06	45.480	46.460	45.220	46.200	43.758	5,663,980
2025-04-30	45.760	45.880	44.360	45.360	42.962	7,382,735
2025-04-29	45.690	46.250	45.260	46.000	43.568	3,401,579
2025-04-28	45.350	46.150	45.020	45.650	43.237	2,672,559
2025-04-25	45.720	45.750	45.000	45.350	42.952	3,081,881
2025-04-24	46.150	46.400	45.550	45.710	43.293	3,474,595
2025-04-23	46.560	46.990	46.000	46.150	43.710	4,168,602

← NewerPage 6 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.