Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	33.200	33.580	32.380	33.560	32.995	3,590,550
2026-07-24	33.600	33.760	33.040	33.320	32.759	1,535,723
2026-07-23	33.760	34.200	33.260	33.880	33.309	2,195,290
2026-07-22	34.860	35.660	33.200	33.360	32.798	5,704,450
2026-07-21	34.080	34.660	33.400	34.520	33.939	3,058,120
2026-07-20	33.340	33.960	32.800	33.700	33.132	3,750,040
2026-07-17	34.280	34.380	31.960	32.980	32.424	10,766,460
2026-07-16	33.680	34.600	33.520	34.280	33.703	3,134,836
2026-07-15	33.780	33.980	33.320	33.680	33.113	3,570,188
2026-07-14	33.940	34.140	32.800	34.060	33.486	3,202,771
2026-07-13	35.500	35.500	33.600	33.720	33.152	3,670,549
2026-07-10	35.880	36.440	34.720	34.940	34.351	3,713,807
2026-07-09	35.580	36.200	34.880	35.900	35.295	2,447,397
2026-07-08	36.580	36.820	35.220	35.580	34.981	3,666,555
2026-07-07	37.540	37.980	36.280	36.520	35.905	2,377,144
2026-07-06	38.200	38.200	37.020	37.540	36.908	2,430,996
2026-07-03	36.800	37.980	36.800	37.540	36.908	3,009,500
2026-07-02	38.900	38.900	36.780	36.780	36.160	7,841,000
2026-06-30	38.120	41.160	37.660	40.060	39.385	10,039,146
2026-06-29	38.000	39.460	36.640	38.120	36.709	4,501,986
2026-06-26	38.260	39.280	36.800	37.480	36.093	4,086,441
2026-06-25	39.380	39.540	37.340	38.040	36.632	5,665,300
2026-06-24	39.260	40.300	38.120	38.980	37.537	5,823,368
2026-06-23	40.260	40.860	39.060	39.580	38.115	5,704,600
2026-06-22	40.700	41.820	39.760	40.640	39.136	6,572,200
2026-06-18	41.400	41.440	39.500	39.900	38.423	5,107,798
2026-06-17	40.780	41.540	40.300	41.020	39.502	3,456,804
2026-06-16	41.000	42.160	40.260	40.760	39.251	6,015,336
2026-06-15	39.700	41.120	39.460	40.740	39.232	3,657,505
2026-06-12	40.700	41.200	38.900	39.560	38.096	5,001,974
2026-06-11	40.040	40.540	38.780	40.000	38.520	4,605,247
2026-06-10	41.900	41.900	39.280	40.200	38.712	4,947,360
2026-06-09	40.100	42.920	39.200	42.340	40.773	7,835,576
2026-06-08	38.900	40.180	38.500	39.620	38.154	5,969,794
2026-06-05	41.320	41.800	39.400	39.640	38.173	4,093,335
2026-06-04	40.600	42.800	39.780	41.300	39.771	5,520,675
2026-06-03	41.100	42.160	40.380	40.960	39.444	6,229,761
2026-06-02	40.160	41.280	39.520	40.560	39.059	4,434,549
2026-06-01	40.980	40.980	38.600	40.080	38.597	7,833,475
2026-05-29	43.300	44.040	40.300	40.500	39.001	9,516,152
2026-05-28	42.000	43.320	41.380	43.000	41.409	9,510,034
2026-05-27	41.020	44.000	40.900	42.580	41.004	8,798,699
2026-05-26	42.600	42.800	40.100	40.540	39.040	5,456,188
2026-05-22	40.100	43.180	39.300	42.420	40.850	11,180,901
2026-05-21	40.660	41.500	39.060	39.200	37.749	3,758,680
2026-05-20	40.500	40.680	39.580	40.520	39.020	3,160,800
2026-05-19	40.940	40.940	39.680	40.660	39.155	3,885,601
2026-05-18	42.000	42.000	40.300	40.940	39.425	4,834,600
2026-05-15	44.080	45.000	41.420	42.040	40.484	10,144,266
2026-05-14	45.320	45.640	43.420	43.760	42.140	14,353,489
2026-05-13	38.000	45.000	37.340	44.420	42.776	30,232,792
2026-05-12	37.700	38.400	37.160	37.960	36.555	2,998,749
2026-05-11	37.280	37.960	37.260	37.320	35.939	3,459,486
2026-05-08	37.800	37.900	37.020	37.260	35.881	2,464,190
2026-05-07	37.480	37.900	37.140	37.800	36.401	4,417,970
2026-05-06	36.700	37.500	36.500	37.100	35.727	4,471,196
2026-05-05	36.300	36.360	35.480	36.220	34.879	1,217,100
2026-05-04	35.840	36.820	35.840	36.380	35.034	1,565,391
2026-04-30	36.600	36.800	35.440	35.840	34.514	3,909,486
2026-04-29	35.100	36.700	34.860	36.620	35.265	6,007,954

← NewerPage 2 of 5 · 246 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.