Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	45.620	45.840	44.800	45.540	43.855	3,358,005
2025-10-27	45.500	46.400	45.220	45.840	44.143	4,451,700
2025-10-24	45.160	45.160	44.460	44.740	43.084	1,303,120
2025-10-23	43.980	44.580	43.420	44.380	42.737	1,661,560
2025-10-22	44.800	44.800	43.600	44.120	42.487	2,017,705
2025-10-21	44.780	45.700	44.420	44.740	43.084	1,936,000
2025-10-20	44.000	44.900	43.700	44.360	42.718	3,174,600
2025-10-17	45.280	45.860	43.000	43.380	41.774	2,876,613
2025-10-16	45.100	45.980	44.740	45.320	43.643	3,979,500
2025-10-15	43.540	44.940	43.360	44.740	43.084	2,163,396
2025-10-14	45.040	45.700	42.860	43.380	41.774	4,717,402
2025-10-13	41.640	45.080	41.640	45.000	43.334	5,758,928
2025-10-10	46.040	46.040	43.440	44.160	42.526	5,113,818
2025-10-09	43.460	46.880	43.360	45.580	43.893	9,111,860
2025-10-08	43.180	44.060	42.700	43.540	41.929	2,157,519
2025-10-06	43.000	43.440	42.580	43.120	41.524	820,700
2025-10-03	42.840	43.060	42.180	43.000	41.409	1,160,813
2025-10-02	42.800	43.200	41.940	42.600	41.023	2,104,652
2025-09-30	40.800	42.940	40.660	42.800	41.216	6,455,984
2025-09-29	39.780	41.020	39.300	40.740	39.232	3,293,450
2025-09-26	40.400	40.880	39.380	39.620	38.154	2,976,381
2025-09-25	40.000	40.500	39.260	39.820	38.346	3,164,778
2025-09-24	39.160	40.280	38.540	40.140	38.654	2,905,031
2025-09-23	38.220	39.500	38.220	39.160	37.711	2,578,476
2025-09-22	39.140	39.140	38.200	38.440	37.017	3,010,033
2025-09-19	39.000	39.800	38.800	39.140	37.691	3,480,200
2025-09-18	39.100	40.160	38.300	38.960	37.518	3,533,019
2025-09-17	39.000	39.280	38.480	39.100	37.653	1,818,700
2025-09-16	39.000	39.060	38.000	38.680	37.248	1,428,412
2025-09-15	39.500	40.000	38.720	38.900	37.460	1,542,943
2025-09-12	39.080	39.680	38.780	39.000	37.557	1,186,189
2025-09-11	38.400	39.140	37.560	39.060	37.614	1,903,997
2025-09-10	38.380	38.380	37.660	38.120	36.709	2,219,839
2025-09-09	39.480	39.480	37.660	38.000	36.594	4,721,600
2025-09-08	37.460	39.640	37.460	39.000	37.557	5,050,118
2025-09-05	36.900	37.400	36.340	37.320	35.939	4,198,489
2025-09-04	37.520	38.180	36.820	36.900	35.534	1,694,268
2025-09-03	38.160	38.540	37.540	38.000	36.129	1,995,968
2025-09-02	40.000	40.000	37.940	38.240	36.357	5,188,894
2025-09-01	40.140	40.740	39.620	40.040	38.069	2,712,953
2025-08-29	39.520	40.040	39.160	39.740	37.783	2,573,617
2025-08-28	39.900	39.920	38.740	39.560	37.612	4,686,537
2025-08-27	40.340	40.660	39.600	39.900	37.936	4,433,136
2025-08-26	40.760	41.080	39.920	40.340	38.354	4,285,994
2025-08-25	38.580	41.880	38.580	40.760	38.753	7,208,097
2025-08-22	38.300	39.120	38.300	39.080	37.156	3,566,375
2025-08-21	37.100	38.860	36.940	38.800	36.890	7,993,002
2025-08-20	36.000	37.180	35.940	36.800	34.988	2,918,552
2025-08-19	36.780	36.780	36.000	36.260	34.475	2,343,375
2025-08-18	36.600	37.400	36.420	36.740	34.931	3,745,032
2025-08-15	36.300	36.940	36.000	36.460	34.665	3,198,400
2025-08-14	35.100	36.880	34.980	36.520	34.722	5,674,341
2025-08-13	34.000	35.480	34.000	34.940	33.220	3,774,179
2025-08-12	34.220	34.280	33.800	34.140	32.459	2,905,299
2025-08-11	33.480	34.600	33.220	34.180	32.497	4,235,945
2025-08-08	33.200	33.280	32.560	33.200	31.565	1,633,090
2025-08-07	32.660	33.080	32.160	33.000	31.375	2,381,514
2025-08-06	32.420	33.280	32.420	32.740	31.128	1,951,380
2025-08-05	31.900	32.440	31.640	32.420	30.824	1,789,312
2025-08-04	31.900	31.900	31.440	31.800	30.234	1,779,734

← NewerPage 5 of 21 · 1,232 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.