Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	41.500	43.980	41.340	42.600	41.023	7,545,702
2026-01-23	40.820	41.720	40.720	41.420	39.887	3,482,744
2026-01-22	41.300	41.960	40.700	41.280	39.752	3,840,545
2026-01-21	41.200	41.500	40.320	41.340	39.810	2,539,100
2026-01-20	41.400	41.700	40.220	41.100	39.579	3,148,900
2026-01-19	39.500	41.880	39.500	41.360	39.829	4,939,165
2026-01-16	39.400	41.260	39.400	39.720	38.250	4,220,745
2026-01-15	38.920	38.920	38.100	38.720	37.287	1,898,449
2026-01-14	38.000	38.860	38.000	38.380	36.960	2,187,300
2026-01-13	37.780	38.420	37.680	38.240	36.825	2,177,378
2026-01-12	37.560	38.000	37.300	37.700	36.305	1,976,704
2026-01-09	36.760	37.400	36.680	37.400	36.016	4,953,874
2026-01-08	37.480	37.480	36.080	36.680	35.322	5,067,062
2026-01-07	38.100	38.600	37.040	37.360	35.977	4,348,616
2026-01-06	37.860	38.400	37.420	38.160	36.748	5,194,918
2026-01-05	38.020	38.420	37.340	37.480	36.093	2,786,258
2026-01-02	37.320	38.320	37.320	38.200	36.786	593,293
2025-12-31	37.780	37.980	37.400	37.620	36.228	336,100
2025-12-30	37.460	37.800	37.220	37.620	36.228	954,200
2025-12-29	38.700	39.080	37.320	37.500	36.112	2,568,205
2025-12-24	38.500	38.920	38.200	38.300	36.882	690,281
2025-12-23	38.700	39.060	38.220	38.740	37.306	1,549,234
2025-12-22	38.560	39.060	38.540	38.740	37.306	1,284,169
2025-12-19	37.720	38.680	37.720	38.580	37.152	2,729,797
2025-12-18	37.740	38.040	37.560	37.820	36.420	700,717
2025-12-17	37.620	38.220	37.500	38.060	36.651	923,600
2025-12-16	38.360	38.360	37.280	37.780	36.382	1,952,552
2025-12-15	39.160	39.160	38.040	38.480	37.056	1,701,800
2025-12-12	37.200	38.860	37.200	38.720	37.287	2,898,720
2025-12-11	37.960	38.360	37.400	37.440	36.054	1,044,275
2025-12-10	37.800	37.800	37.300	37.680	36.285	1,786,864
2025-12-09	38.860	38.900	37.540	37.700	36.305	1,834,244
2025-12-08	38.700	39.060	38.440	38.700	37.268	1,509,300
2025-12-05	38.960	39.220	38.480	38.800	37.364	1,583,930
2025-12-04	37.980	39.140	37.980	38.720	37.287	1,763,322
2025-12-03	38.640	38.640	37.820	38.100	36.690	1,480,430
2025-12-02	37.800	38.440	37.500	38.100	36.690	1,227,700
2025-12-01	38.400	38.720	37.400	37.860	36.459	1,571,344
2025-11-28	38.540	38.880	38.160	38.600	37.171	1,126,500
2025-11-27	38.180	38.740	38.100	38.200	36.786	1,309,872
2025-11-26	38.100	38.800	37.880	38.480	37.056	1,324,900
2025-11-25	37.800	38.380	37.500	37.940	36.536	2,154,556
2025-11-24	37.500	37.600	36.760	37.480	36.093	3,114,342
2025-11-21	38.400	38.400	36.820	37.020	35.650	3,366,722
2025-11-20	38.880	39.500	38.480	38.680	37.248	1,406,258
2025-11-19	38.760	39.160	38.440	38.840	37.402	1,106,800
2025-11-18	39.880	39.880	38.700	39.000	37.557	1,948,072
2025-11-17	40.500	40.500	39.300	39.680	38.211	2,269,308
2025-11-14	40.540	40.960	40.000	40.500	39.001	2,348,308
2025-11-13	40.200	40.840	40.040	40.700	39.194	1,508,500
2025-11-12	40.560	40.560	39.840	40.260	38.770	1,199,460
2025-11-11	40.520	40.740	39.940	40.280	38.789	2,637,680
2025-11-10	41.400	41.400	40.380	40.500	39.001	1,770,000
2025-11-07	40.360	41.640	40.340	41.200	39.675	2,127,300
2025-11-06	40.340	41.480	40.340	40.960	39.444	3,698,064
2025-11-05	38.440	40.420	37.880	40.280	38.789	3,499,096
2025-11-04	39.520	39.960	38.420	38.580	37.152	3,876,099
2025-11-03	39.800	40.160	38.680	39.500	38.038	5,229,100
2025-10-31	43.700	43.700	38.900	39.620	38.154	17,575,229
2025-10-30	46.400	46.500	44.760	45.100	43.431	3,884,878

← NewerPage 4 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.