Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	29.400	29.950	28.900	29.100	26.690	2,060,544
2024-08-08	29.400	29.800	28.750	29.300	26.873	2,181,388
2024-08-07	30.250	30.700	29.500	29.700	27.240	2,675,717
2024-08-06	29.000	30.300	29.000	29.900	27.424	3,065,552
2024-08-05	29.800	30.000	28.350	29.000	26.598	4,056,145
2024-08-02	29.800	30.750	29.650	30.050	27.561	2,283,148
2024-08-01	29.200	31.000	28.900	30.650	28.111	4,451,890
2024-07-31	28.450	29.150	27.550	28.850	26.461	2,044,151
2024-07-30	28.500	28.750	27.900	28.200	25.864	2,005,912
2024-07-29	29.100	29.900	28.400	28.500	26.140	2,698,609
2024-07-26	28.450	29.350	27.900	29.000	26.598	2,107,227
2024-07-25	29.450	29.450	27.550	28.050	25.727	4,885,324
2024-07-24	29.000	29.550	28.900	29.150	26.736	1,690,120
2024-07-23	30.600	30.650	28.700	29.000	26.598	2,487,570
2024-07-22	29.850	30.700	29.350	30.450	27.928	3,740,013
2024-07-19	28.300	29.900	28.050	29.400	26.965	4,231,717
2024-07-18	28.550	29.600	28.200	28.550	26.185	9,302,215
2024-07-17	30.350	30.550	27.000	27.750	25.452	10,593,786
2024-07-16	31.150	31.250	29.850	30.350	27.836	3,518,354
2024-07-15	32.000	32.100	30.850	31.150	28.570	2,529,600
2024-07-12	32.000	32.350	31.500	31.950	29.304	2,890,360
2024-07-11	31.900	32.000	31.100	31.700	29.074	1,778,591
2024-07-10	31.050	32.400	31.050	31.550	28.937	5,393,032
2024-07-09	29.850	31.450	29.650	31.000	28.432	5,715,674
2024-07-08	29.700	30.700	28.700	30.000	27.515	6,088,484
2024-07-05	30.100	30.200	28.800	29.500	27.057	1,541,171
2024-07-04	30.150	30.950	29.800	30.000	27.515	1,717,221
2024-07-03	29.850	30.150	29.200	29.750	27.286	1,484,903
2024-07-02	30.700	31.150	29.300	29.550	27.103	2,999,552
2024-06-28	29.450	31.450	29.450	30.800	27.432	3,822,467
2024-06-27	29.650	29.850	29.100	29.300	26.096	1,667,440
2024-06-26	29.000	29.950	28.600	29.750	26.496	1,731,144
2024-06-25	28.650	30.100	28.300	29.200	26.007	1,363,796
2024-06-24	29.050	29.600	28.400	28.850	25.695	1,909,022
2024-06-21	30.150	30.150	28.650	28.800	25.650	2,822,401
2024-06-20	30.950	30.950	29.450	30.150	26.853	4,766,030
2024-06-19	30.900	31.300	30.700	30.950	27.565	1,616,255
2024-06-18	30.250	31.050	30.200	30.800	27.432	2,626,421
2024-06-17	29.950	30.900	29.400	30.200	26.897	2,943,404
2024-06-14	29.700	30.150	29.550	29.900	26.630	1,729,575
2024-06-13	29.450	30.000	29.400	29.700	26.452	805,708
2024-06-12	29.000	29.500	28.850	29.200	26.007	839,643
2024-06-11	30.250	30.250	29.000	29.100	25.918	1,204,477
2024-06-07	29.850	30.300	29.400	30.000	26.719	1,567,921
2024-06-06	29.150	30.250	29.150	29.850	26.586	1,791,531
2024-06-05	30.200	30.550	29.050	29.250	26.051	1,424,376
2024-06-04	29.550	30.600	28.850	30.150	26.853	4,493,183
2024-06-03	30.650	31.000	29.150	29.800	26.541	3,517,082
2024-05-31	30.850	31.450	30.400	30.550	27.209	2,876,241
2024-05-30	30.900	31.650	30.700	30.700	27.343	2,123,332
2024-05-29	32.000	32.200	30.650	30.900	27.521	2,651,200
2024-05-28	31.700	32.400	31.650	32.000	28.500	1,539,026
2024-05-27	30.550	31.800	30.400	31.600	28.144	2,004,540
2024-05-24	30.700	31.450	30.300	30.550	27.209	2,805,035
2024-05-23	31.400	31.450	30.350	30.900	27.521	5,427,490
2024-05-22	30.300	31.950	30.100	31.850	28.367	3,556,785
2024-05-21	30.700	31.150	30.400	30.450	27.120	1,863,021
2024-05-20	32.000	32.100	30.350	31.050	27.654	4,455,288
2024-05-17	31.550	32.000	31.050	31.900	28.411	5,219,500
2024-05-16	31.800	32.150	30.950	31.400	27.966	4,806,261

← NewerPage 10 of 21 · 1,229 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.