Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	46.210	47.300	46.070	46.470	44.013	4,085,843
2025-04-21	45.190	46.650	45.190	46.320	43.871	4,857,255
2025-04-18	45.570	46.110	45.270	45.350	42.952	4,103,480
2025-04-17	45.010	46.000	44.800	45.570	43.161	4,157,080
2025-04-16	45.880	45.880	44.700	45.070	42.687	3,693,477
2025-04-15	45.470	46.010	44.800	45.980	43.549	5,327,586
2025-04-14	45.300	46.000	45.200	45.830	43.407	5,207,545
2025-04-11	44.300	45.660	44.210	45.020	42.640	5,646,404
2025-04-10	45.500	46.160	44.730	44.800	42.432	8,255,395
2025-04-09	43.000	46.130	42.800	45.200	42.810	10,882,397
2025-04-08	41.940	43.930	41.820	43.750	41.437	10,412,607
2025-04-07	44.660	44.850	39.900	41.650	39.448	11,824,771
2025-04-03	46.300	47.580	46.120	46.780	44.307	5,861,354
2025-04-02	46.620	47.500	46.560	46.900	44.420	5,108,964
2025-04-01	47.600	47.800	46.500	46.770	44.297	7,782,819
2025-03-31	47.800	48.470	47.000	47.270	44.771	6,029,584
2025-03-28	48.010	48.680	47.580	47.850	45.320	6,550,663
2025-03-27	48.300	48.780	47.680	48.450	45.889	7,292,308
2025-03-26	48.870	50.140	48.290	48.510	45.945	10,028,714
2025-03-25	48.700	50.880	48.500	49.140	46.542	15,912,903
2025-03-24	52.000	52.000	48.200	49.350	46.741	20,033,563
2025-03-21	49.710	52.500	49.710	50.760	48.076	20,669,415
2025-03-20	48.350	50.900	47.720	49.710	47.082	13,207,873
2025-03-19	48.700	49.000	47.930	48.310	45.756	7,443,732
2025-03-18	48.980	49.950	48.480	49.100	46.504	10,895,682
2025-03-17	49.950	50.730	48.440	48.450	45.889	16,284,428
2025-03-14	47.650	49.280	46.910	48.570	46.002	16,818,311
2025-03-13	45.650	46.470	45.140	46.280	43.833	6,205,789
2025-03-12	45.450	46.160	45.030	45.640	43.227	5,044,757
2025-03-11	45.210	45.660	44.910	45.390	42.990	4,511,281
2025-03-10	45.600	45.860	45.350	45.660	43.246	3,791,766
2025-03-07	46.240	46.240	45.260	45.600	43.189	7,296,246
2025-03-06	46.500	46.710	45.900	46.290	43.843	6,882,878
2025-03-05	46.340	46.620	45.730	46.270	43.824	4,802,650
2025-03-04	46.700	47.470	46.400	46.560	44.098	5,840,381
2025-03-03	46.200	48.300	46.200	46.890	44.411	8,199,165
2025-02-28	47.400	47.600	46.100	46.390	43.937	9,273,115
2025-02-27	44.310	48.370	44.050	46.770	44.297	17,668,029
2025-02-26	43.940	44.280	43.700	44.190	41.854	5,273,083
2025-02-25	44.290	44.540	43.820	43.940	41.617	5,549,014
2025-02-24	44.790	45.150	44.330	44.710	42.346	6,676,798
2025-02-21	44.470	45.030	43.690	44.920	42.545	8,965,552
2025-02-20	43.780	44.650	43.340	44.600	42.242	7,886,042
2025-02-19	42.800	43.760	42.510	43.720	41.409	6,486,317
2025-02-18	43.310	43.500	42.500	42.770	40.509	4,419,323
2025-02-17	43.670	43.700	42.810	43.120	40.840	5,764,008
2025-02-14	43.390	43.750	43.070	43.520	41.219	5,109,061
2025-02-13	44.340	44.530	43.330	43.420	41.124	5,986,809
2025-02-12	44.250	44.660	43.900	44.320	41.977	7,169,496
2025-02-11	45.330	45.340	44.000	44.250	41.911	5,515,846
2025-02-10	45.880	46.100	45.110	45.220	42.829	5,383,267
2025-02-07	45.950	46.250	45.050	45.930	43.502	5,733,680
2025-02-06	44.870	45.720	44.550	45.520	43.113	3,795,518
2025-02-05	46.320	46.590	44.390	44.870	42.498	4,974,820
2025-01-27	46.810	46.940	46.170	46.300	43.852	2,956,602
2025-01-24	45.310	47.180	45.300	46.610	44.146	4,223,462
2025-01-23	44.750	46.440	44.500	45.610	43.199	6,091,702
2025-01-22	44.710	44.710	43.660	44.340	41.996	2,973,186
2025-01-21	44.710	45.140	44.040	44.310	41.967	4,026,443
2025-01-20	44.800	45.330	44.360	44.600	42.242	3,480,437

← NewerPage 7 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.