Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.460	47.350	46.240	46.280	46.280	4,184,872
2026-10-16	46.380	47.500	46.230	46.710	46.710	4,205,751
2026-10-15	45.900	47.470	45.150	47.000	46.540	5,414,189
2026-10-14	46.490	47.500	46.320	46.470	46.015	3,411,582
2026-10-13	45.690	47.100	45.310	46.710	46.253	4,428,906
2026-10-12	45.900	46.400	45.540	45.850	45.401	3,640,912
2026-10-09	44.300	46.390	44.010	46.050	45.599	5,464,923
2026-10-08	44.720	45.130	43.900	44.170	43.738	2,211,033
2026-09-30	44.530	44.750	44.140	44.600	44.164	1,632,480
2026-09-29	43.600	44.570	43.580	44.270	43.837	2,211,892
2026-09-28	44.410	44.620	43.720	43.750	43.322	3,118,368
2026-09-24	45.770	45.790	44.400	44.400	43.965	3,396,122
2026-09-23	46.000	46.260	45.750	45.770	45.322	2,243,504
2026-09-22	46.010	46.420	45.850	46.040	45.589	3,283,784
2026-09-21	46.050	46.090	45.480	45.730	45.282	3,049,225
2026-09-18	45.220	45.950	45.220	45.730	45.282	2,971,687
2026-09-17	45.100	45.770	44.850	44.930	44.490	2,486,424
2026-09-16	44.650	45.380	44.370	45.280	44.837	2,793,725
2026-09-15	44.880	45.240	44.530	44.750	44.312	2,129,283
2026-09-14	45.000	45.500	44.810	45.140	44.698	2,135,703
2026-09-11	45.800	45.800	44.640	45.200	44.758	4,547,555
2026-09-10	45.670	45.990	45.330	45.700	45.253	2,256,669
2026-09-09	46.500	46.580	45.910	46.100	45.649	2,171,011
2026-09-08	46.630	46.830	46.280	46.310	45.857	2,701,221
2026-09-07	46.460	47.170	46.400	46.770	46.312	4,298,526
2026-09-04	46.350	47.100	46.000	46.330	45.877	3,988,396
2026-09-03	46.560	46.570	45.840	46.120	45.669	2,767,115
2026-09-02	46.510	46.570	45.880	46.150	45.698	3,627,276
2026-09-01	46.890	47.170	46.510	46.910	46.451	3,491,096
2026-08-31	47.520	47.520	46.030	47.080	46.619	7,040,543
2026-08-28	48.190	48.190	47.600	47.660	47.194	3,414,844
2026-08-27	47.400	48.440	47.010	48.200	47.728	4,888,101
2026-08-26	47.500	48.390	47.150	47.510	47.045	4,387,417
2026-08-25	47.590	47.800	46.770	47.410	46.946	3,124,023
2026-08-24	47.600	48.490	47.310	47.620	47.154	4,828,785
2026-08-21	46.580	48.450	46.580	47.600	47.134	5,118,694
2026-08-20	49.100	49.100	46.570	46.950	46.491	9,348,443
2026-08-19	49.000	50.120	48.720	49.110	48.629	7,274,792
2026-08-18	49.000	50.180	48.220	49.830	49.342	6,982,742
2026-08-17	49.500	49.500	48.700	49.090	48.610	7,050,320
2026-08-14	49.650	50.660	49.090	49.250	48.768	4,805,521
2026-08-13	50.190	50.890	49.370	49.540	49.055	5,005,045
2026-08-12	49.000	50.460	49.000	50.250	49.758	5,417,631
2026-08-11	49.880	51.000	49.290	49.470	48.986	6,406,210
2026-08-10	49.990	50.330	49.390	50.180	49.689	5,946,707
2026-08-07	49.060	50.300	48.700	49.760	49.273	6,411,579
2026-08-06	49.810	49.990	48.790	49.740	48.580	7,182,108
2026-08-05	50.100	50.530	49.440	50.150	48.980	7,475,102
2026-08-04	49.460	50.140	49.020	49.900	48.736	6,763,421
2026-08-03	48.070	50.150	47.610	49.800	48.638	10,503,843
2026-07-31	48.310	48.870	47.250	47.280	46.177	8,676,575
2026-07-30	46.520	47.780	46.000	47.210	46.109	7,533,908
2026-07-29	45.460	47.380	45.000	46.990	45.894	8,150,856
2026-07-28	45.680	45.800	45.000	45.250	44.195	6,313,373
2026-07-27	45.490	46.550	45.410	46.400	45.318	5,602,547
2026-07-24	47.060	47.060	45.480	45.500	44.439	6,844,548
2026-07-23	47.150	47.650	46.810	47.610	46.500	5,505,042
2026-07-22	48.770	49.000	46.780	47.000	45.904	9,001,779
2026-07-21	47.200	49.620	47.200	49.290	48.140	12,615,178
2026-07-20	45.990	48.300	44.440	48.080	46.959	13,618,969

Page 1 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.