Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.900	28.000	27.260	27.320	27.320	1,838,950
2026-10-20	28.040	28.040	27.500	27.760	27.760	1,841,200
2026-10-16	27.740	28.380	27.620	28.060	28.060	2,776,940
2026-10-15	27.500	27.540	26.860	27.540	27.540	4,608,300
2026-10-14	28.100	28.420	27.740	27.900	27.900	2,748,532
2026-10-13	27.440	28.320	27.140	28.100	28.100	3,992,095
2026-10-12	28.160	28.360	27.400	27.440	27.440	3,117,700
2026-10-09	27.260	28.220	27.120	28.100	28.100	3,880,500
2026-10-08	28.320	28.320	27.160	27.160	27.160	2,399,784
2026-10-07	28.080	28.080	27.700	28.000	28.000	769,300
2026-10-06	27.760	28.120	27.760	27.960	27.960	836,000
2026-10-05	27.960	28.020	27.600	27.800	27.800	691,500
2026-10-02	28.080	28.240	27.660	27.960	27.960	2,872,909
2026-09-30	28.160	28.260	27.880	28.260	28.260	1,852,988
2026-09-29	27.800	28.160	27.620	27.980	27.980	1,569,000
2026-09-28	27.720	28.080	27.720	27.960	27.960	2,261,700
2026-09-25	29.000	29.000	27.300	27.820	27.820	802,500
2026-09-24	28.400	28.400	28.060	28.180	28.180	1,586,300
2026-09-23	28.680	28.780	28.200	28.340	28.340	2,354,579
2026-09-22	28.980	29.180	28.660	28.760	28.760	2,715,939
2026-09-21	29.000	29.260	28.520	28.800	28.800	2,486,077
2026-09-18	28.840	29.080	28.700	28.760	28.760	6,201,177
2026-09-17	29.040	29.060	28.220	28.660	28.660	3,490,916
2026-09-16	29.000	29.060	28.560	29.040	29.040	2,726,062
2026-09-15	29.160	29.420	28.880	28.880	28.880	3,206,047
2026-09-14	29.420	29.500	29.120	29.320	29.320	2,268,400
2026-09-11	29.800	29.800	29.000	29.420	29.420	6,123,637
2026-09-10	30.680	30.680	29.660	29.760	29.760	3,014,629
2026-09-09	30.560	30.820	30.160	30.680	30.680	2,783,800
2026-09-08	30.540	30.540	30.220	30.540	30.540	2,623,320
2026-09-07	30.700	30.780	30.300	30.560	30.560	2,321,415
2026-09-04	30.360	30.720	30.200	30.280	30.280	3,222,710
2026-09-03	30.380	30.640	30.000	30.040	30.040	3,420,702
2026-09-02	30.600	30.600	30.040	30.320	30.320	3,096,704
2026-09-01	31.180	31.280	30.600	30.620	30.620	2,600,123
2026-08-31	32.180	32.180	31.180	31.560	31.028	6,132,968
2026-08-28	32.260	32.260	31.740	32.200	31.658	3,068,065
2026-08-27	32.380	32.380	31.800	32.260	31.717	2,276,227
2026-08-26	32.200	32.300	31.740	32.160	31.618	2,580,570
2026-08-25	32.720	32.720	31.880	31.940	31.402	3,649,427
2026-08-24	33.760	33.780	32.520	32.940	32.385	3,352,377
2026-08-21	32.540	33.780	32.540	33.600	33.034	4,560,634
2026-08-20	34.720	34.720	31.900	32.520	31.972	9,288,500
2026-08-19	34.620	35.060	34.120	34.720	34.135	2,120,544
2026-08-18	35.240	35.340	34.520	35.160	34.568	1,674,539
2026-08-17	34.800	35.280	34.500	35.240	34.646	1,361,315
2026-08-14	35.160	35.180	34.600	34.720	34.135	2,130,900
2026-08-13	35.720	35.940	34.920	35.160	34.568	3,833,750
2026-08-12	35.080	35.820	34.700	35.620	35.020	2,820,953
2026-08-11	35.600	36.440	35.000	35.080	34.489	2,784,922
2026-08-10	35.600	36.180	35.360	35.700	35.099	3,744,649
2026-08-07	35.560	35.760	34.700	35.620	35.020	2,419,894
2026-08-06	35.480	35.680	34.940	35.180	34.587	3,369,336
2026-08-05	35.600	36.140	35.200	35.860	35.256	3,093,925
2026-08-04	35.760	35.780	34.700	35.380	34.784	4,589,000
2026-08-03	33.900	35.740	33.660	35.400	34.804	4,854,765
2026-07-31	33.900	34.340	33.360	33.660	33.093	6,087,349
2026-07-30	33.620	33.620	32.500	33.300	32.739	3,522,770
2026-07-29	32.500	33.760	32.440	33.680	33.113	3,263,739
2026-07-28	33.280	33.500	32.360	32.660	32.110	2,787,385

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.5317 HKD
2026-06-30	0.7819 HKD
2025-09-04	0.4823 HKD
2025-07-02	1.0952 HKD
2024-07-02	0.8550 HKD
2023-06-29	0.6010 HKD
2022-06-21	0.5252 HKD
2021-11-11	0.5473 HKD
2020-06-29	0.4922 HKD
2019-06-24	0.5109 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.