Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	36.480	36.480	33.660	34.860	33.570	15,862,474
2026-04-27	37.360	37.880	36.640	36.720	35.361	1,532,300
2026-04-24	36.820	37.280	36.680	37.100	35.727	1,990,552
2026-04-23	37.620	37.620	36.640	36.940	35.573	2,043,099
2026-04-22	37.960	37.960	37.020	37.200	35.823	1,575,863
2026-04-21	37.760	37.760	37.020	37.580	36.189	1,612,200
2026-04-20	38.000	38.080	37.300	37.680	36.285	2,308,400
2026-04-17	38.180	38.360	37.560	37.800	36.401	1,589,592
2026-04-16	38.620	38.620	37.480	38.180	36.767	2,327,754
2026-04-15	38.300	38.980	37.980	38.200	36.786	2,878,600
2026-04-14	37.600	38.140	37.500	37.800	36.401	1,316,300
2026-04-13	38.020	38.020	37.140	37.300	35.919	1,352,159
2026-04-10	37.800	38.120	37.760	38.020	36.613	1,081,136
2026-04-09	37.700	38.060	37.400	37.540	36.151	1,740,332
2026-04-08	38.300	38.300	37.360	37.900	36.497	3,110,082
2026-04-02	37.000	37.320	36.600	37.000	35.631	1,370,500
2026-04-01	37.200	37.680	37.000	37.120	35.746	2,100,594
2026-03-31	36.400	37.380	36.140	36.440	35.091	4,264,516
2026-03-30	36.000	36.540	35.420	36.400	35.053	3,889,914
2026-03-27	36.400	37.280	36.040	36.960	35.592	2,129,416
2026-03-26	37.880	37.880	36.120	36.220	34.879	2,348,100
2026-03-25	37.120	37.880	37.120	37.760	36.362	1,493,955
2026-03-24	37.200	37.200	35.980	36.920	35.554	2,657,800
2026-03-23	38.080	38.080	35.660	36.320	34.976	3,778,599
2026-03-20	37.720	38.280	37.400	37.800	36.401	2,531,500
2026-03-19	39.020	39.020	37.500	37.700	36.305	2,590,063
2026-03-18	39.000	39.380	38.300	39.100	37.653	1,535,500
2026-03-17	39.160	39.660	38.400	38.600	37.171	2,155,100
2026-03-16	39.140	39.480	38.680	39.140	37.691	1,674,076
2026-03-13	39.520	40.340	39.220	39.380	37.923	2,148,800
2026-03-12	40.600	40.600	39.380	39.740	38.269	2,583,248
2026-03-11	41.180	41.180	40.040	40.400	38.905	1,546,832
2026-03-10	41.180	41.440	40.420	40.620	39.117	2,626,100
2026-03-09	40.820	40.820	38.840	40.480	38.982	2,915,060
2026-03-06	40.960	41.780	40.480	41.200	39.675	1,745,900
2026-03-05	40.600	42.240	40.600	41.100	39.579	3,223,242
2026-03-04	40.600	41.240	39.800	40.160	38.674	3,839,333
2026-03-03	43.600	44.640	40.420	40.840	39.328	8,001,153
2026-03-02	43.880	44.540	43.340	44.100	42.468	3,623,105
2026-02-27	44.320	44.440	43.560	44.380	42.737	3,685,639
2026-02-26	44.500	45.300	44.320	44.600	42.949	2,947,645
2026-02-25	45.200	45.600	44.380	44.500	42.853	3,602,429
2026-02-24	43.860	45.400	42.880	45.280	43.604	4,061,334
2026-02-23	42.520	44.100	42.520	43.900	42.275	815,332
2026-02-20	43.280	43.280	42.500	42.520	40.946	244,297
2026-02-16	42.500	43.320	41.860	43.320	41.717	167,200
2026-02-13	43.620	43.620	42.600	42.760	41.177	1,832,110
2026-02-12	43.720	44.700	43.420	43.900	42.275	3,348,714
2026-02-11	42.560	43.900	42.560	43.720	42.102	2,480,109
2026-02-10	42.980	43.080	42.220	42.560	40.985	2,250,948
2026-02-09	42.220	43.660	42.220	42.560	40.985	2,583,479
2026-02-06	41.800	42.680	40.800	42.000	40.446	2,485,806
2026-02-05	42.240	42.520	41.000	42.000	40.446	2,370,368
2026-02-04	42.420	43.320	42.200	42.680	41.100	1,456,040
2026-02-03	42.000	43.080	42.000	42.660	41.081	3,108,346
2026-02-02	42.860	43.100	41.060	41.760	40.214	2,466,851
2026-01-30	42.840	43.280	41.700	42.680	41.100	3,856,734
2026-01-29	45.000	45.380	42.800	42.980	41.389	5,247,334
2026-01-28	42.680	45.000	42.680	44.800	43.142	9,137,524
2026-01-27	42.500	43.160	42.160	42.800	41.216	3,385,694

← NewerPage 3 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.