Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	51.280	51.850	49.760	49.910	47.271	5,933,310
2024-10-23	52.000	53.480	51.360	51.640	48.910	5,930,909
2024-10-22	53.000	53.500	51.510	52.050	49.298	5,955,242
2024-10-21	53.000	54.370	52.000	52.900	50.103	10,540,860
2024-10-18	49.500	54.580	49.500	52.710	49.923	8,743,282
2024-10-17	51.210	51.790	49.680	49.960	47.319	4,751,754
2024-10-16	49.300	52.280	49.300	51.170	48.465	6,135,001
2024-10-15	53.140	53.170	51.060	51.060	48.361	5,623,920
2024-10-14	52.250	54.250	50.800	53.100	50.293	7,741,940
2024-10-11	53.430	53.480	51.000	51.660	48.929	5,794,444
2024-10-10	54.600	55.500	52.000	53.190	50.378	11,571,734
2024-10-09	57.530	59.760	52.370	52.430	49.658	15,627,647
2024-10-08	63.670	63.680	56.410	60.700	57.491	17,154,559
2024-09-30	47.900	53.360	47.900	53.070	50.264	12,966,649
2024-09-27	46.190	47.200	45.450	47.170	44.676	5,467,525
2024-09-26	46.810	47.040	44.110	45.780	43.360	10,202,006
2024-09-25	45.090	47.750	45.090	46.790	44.316	7,653,367
2024-09-24	42.990	45.160	42.110	44.640	42.280	6,197,399
2024-09-23	41.470	42.990	41.140	42.620	40.367	3,412,342
2024-09-20	42.720	43.000	41.240	41.510	39.315	4,281,759
2024-09-19	43.390	43.440	42.160	42.890	40.622	5,360,671
2024-09-18	44.600	44.850	43.000	43.250	40.963	3,094,216
2024-09-13	45.070	45.150	43.820	44.030	41.702	3,632,896
2024-09-12	43.700	45.800	43.680	44.900	42.526	5,800,304
2024-09-11	42.310	43.950	41.950	43.860	41.541	5,562,316
2024-09-10	43.080	43.340	41.800	42.330	40.092	3,367,079
2024-09-09	44.590	44.590	42.390	42.700	40.443	5,467,918
2024-09-06	44.150	44.500	43.820	44.010	41.683	1,995,015
2024-09-05	45.010	45.750	44.020	44.300	41.958	3,106,177
2024-09-04	45.240	45.750	44.200	45.400	43.000	4,023,640
2024-09-03	44.000	45.660	43.560	45.360	42.962	5,979,578
2024-09-02	46.160	46.270	43.350	43.700	41.390	9,893,956
2024-08-30	47.590	48.880	45.970	46.440	43.985	8,991,538
2024-08-29	46.420	48.260	46.070	47.890	45.358	5,367,774
2024-08-28	49.000	49.180	46.440	46.860	44.383	6,095,945
2024-08-27	52.300	52.370	47.920	48.930	46.343	9,279,094
2024-08-26	55.800	55.800	49.750	52.400	49.630	10,175,997
2024-08-23	56.240	56.900	55.200	56.800	53.797	3,321,441
2024-08-22	54.880	57.350	54.780	56.230	53.257	4,690,052
2024-08-21	54.290	55.320	53.880	55.100	52.187	2,181,373
2024-08-20	54.420	55.050	53.220	54.620	51.732	3,519,948
2024-08-19	53.500	55.870	52.720	54.840	51.941	5,745,218
2024-08-16	52.900	53.500	52.000	52.690	49.904	2,509,937
2024-08-15	54.230	54.480	52.500	52.940	50.141	4,176,794
2024-08-14	54.990	55.000	53.730	54.150	51.287	1,860,334
2024-08-13	54.420	55.150	54.100	54.990	52.083	1,389,345
2024-08-12	53.310	54.800	52.340	54.420	51.543	2,745,011
2024-08-09	53.320	54.570	53.210	53.340	50.520	2,194,044
2024-08-08	54.340	55.050	53.120	53.310	50.492	2,644,990
2024-08-07	53.670	56.600	53.530	55.180	51.524	3,767,091
2024-08-06	54.040	54.660	53.390	54.020	50.441	2,667,316
2024-08-05	56.360	56.430	53.540	53.540	49.993	4,820,490
2024-08-02	56.660	57.440	55.490	56.050	52.336	4,235,372
2024-08-01	54.590	57.660	54.210	56.880	53.111	6,677,561
2024-07-31	54.400	54.450	52.810	54.430	50.824	4,060,462
2024-07-30	55.370	55.460	53.300	53.910	50.338	4,291,036
2024-07-29	54.800	57.000	54.800	55.450	51.776	5,120,350
2024-07-26	54.050	55.400	53.330	54.710	51.085	3,864,095
2024-07-25	53.090	54.780	52.850	54.020	50.441	3,274,100
2024-07-24	53.000	53.980	52.700	53.630	50.077	3,143,052

← NewerPage 9 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.