Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	44.140	44.980	44.000	44.630	42.271	3,137,953
2025-01-16	43.520	44.730	43.520	44.450	42.100	3,540,733
2025-01-15	44.830	44.850	43.630	43.690	41.380	2,907,940
2025-01-14	43.160	44.590	43.010	44.510	42.157	3,567,063
2025-01-13	43.070	43.860	43.000	43.120	40.840	2,773,146
2025-01-10	45.040	45.040	43.570	43.570	41.267	3,698,221
2025-01-09	45.200	45.280	44.160	44.340	41.996	3,947,482
2025-01-08	43.980	46.100	43.120	45.150	42.763	7,016,883
2025-01-07	44.350	45.100	43.470	43.760	41.447	4,572,074
2025-01-06	44.970	45.460	44.030	44.400	42.053	4,276,160
2025-01-03	46.210	47.090	44.860	44.970	42.593	5,205,891
2025-01-02	47.850	48.970	46.150	46.600	44.136	7,280,078
2024-12-31	48.020	48.850	47.390	47.920	45.387	7,016,399
2024-12-30	46.480	48.350	46.330	47.820	45.292	6,263,175
2024-12-27	46.800	47.350	46.340	46.460	44.004	4,484,445
2024-12-26	46.260	46.950	46.080	46.620	44.155	3,495,306
2024-12-25	48.000	48.100	45.980	46.150	43.710	5,218,340
2024-12-24	47.690	48.480	47.320	47.870	45.339	4,028,655
2024-12-23	47.380	48.720	47.300	47.710	45.188	6,130,271
2024-12-20	46.860	48.140	46.710	47.300	44.799	5,018,435
2024-12-19	47.000	47.610	46.760	47.100	44.610	4,308,268
2024-12-18	48.250	49.100	47.800	47.840	45.311	4,084,248
2024-12-17	47.870	49.080	47.680	48.140	45.595	4,643,874
2024-12-16	47.960	48.810	47.770	47.950	45.415	5,226,222
2024-12-13	47.950	48.190	47.320	47.380	44.875	3,642,912
2024-12-12	47.860	48.530	47.420	48.270	45.718	3,753,306
2024-12-11	47.640	47.990	47.420	47.710	45.188	2,994,394
2024-12-10	50.000	50.550	47.630	47.800	45.273	7,896,805
2024-12-09	48.000	49.200	47.860	48.280	45.728	6,039,483
2024-12-06	46.880	47.600	46.550	47.230	44.733	4,056,127
2024-12-05	47.000	47.600	46.440	46.940	44.458	3,744,578
2024-12-04	47.600	48.370	47.120	47.440	44.932	7,118,417
2024-12-03	47.060	47.290	46.460	47.090	44.600	3,697,044
2024-12-02	46.240	47.480	46.020	47.060	44.572	6,154,311
2024-11-29	45.510	47.000	45.180	46.370	43.919	5,106,772
2024-11-28	46.650	46.900	45.500	45.610	43.199	6,477,138
2024-11-27	45.020	46.860	44.210	46.650	44.184	6,829,708
2024-11-26	46.070	46.220	44.890	44.960	42.583	3,987,235
2024-11-25	46.160	46.670	45.600	46.020	43.587	5,853,555
2024-11-22	47.950	48.170	46.160	46.160	43.720	5,631,836
2024-11-21	48.480	48.780	47.460	47.860	45.330	6,436,319
2024-11-20	48.550	49.050	48.310	48.850	46.267	4,308,116
2024-11-19	49.790	49.790	47.680	48.740	46.163	7,101,326
2024-11-18	49.550	51.190	48.580	48.850	46.267	6,434,506
2024-11-15	49.850	50.840	49.780	49.800	47.167	4,682,827
2024-11-14	51.000	51.740	49.920	50.020	47.376	5,208,413
2024-11-13	51.010	51.680	50.800	51.130	48.427	7,042,342
2024-11-12	53.690	54.270	50.610	51.450	48.730	13,464,952
2024-11-11	53.520	55.000	53.210	53.690	50.852	8,699,248
2024-11-08	55.500	56.690	53.700	53.890	51.041	9,957,282
2024-11-07	50.210	54.320	50.200	54.200	51.335	12,171,946
2024-11-06	50.400	52.860	50.250	50.740	48.057	10,036,462
2024-11-05	48.650	50.320	47.840	50.080	47.432	7,465,020
2024-11-04	48.550	49.360	48.270	48.790	46.211	4,046,929
2024-11-01	48.730	49.680	48.020	48.560	45.993	6,622,420
2024-10-31	48.270	49.150	47.880	48.540	45.974	7,103,797
2024-10-30	48.700	49.390	47.600	48.250	45.699	5,962,594
2024-10-29	50.410	50.410	48.950	49.100	46.504	6,224,927
2024-10-28	49.790	50.570	49.230	49.960	47.319	4,310,462
2024-10-25	49.800	50.340	49.020	49.630	47.006	6,484,855

← NewerPage 8 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.