Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	31.950	32.100	31.550	31.850	30.282	1,464,616
2025-07-31	32.450	32.800	31.900	31.900	30.329	3,581,580
2025-07-30	33.000	33.400	32.400	32.700	31.090	1,936,051
2025-07-29	33.000	33.050	32.450	33.000	31.375	1,647,238
2025-07-28	33.050	33.250	32.750	33.200	31.565	1,724,658
2025-07-25	33.450	33.500	32.850	33.050	31.423	3,172,175
2025-07-24	32.950	33.750	32.950	33.550	31.898	3,220,214
2025-07-23	34.100	34.100	32.700	32.950	31.328	4,132,108
2025-07-22	33.100	34.000	32.800	33.750	32.088	5,932,794
2025-07-21	33.000	33.350	32.650	33.000	31.375	3,689,434
2025-07-18	32.000	32.300	31.850	32.200	30.615	1,475,250
2025-07-17	32.000	32.000	31.550	32.000	30.425	1,728,411
2025-07-16	31.600	32.000	31.450	31.900	30.329	2,022,663
2025-07-15	31.600	32.000	31.000	31.550	29.997	1,683,101
2025-07-14	31.150	32.750	30.900	31.350	29.807	7,679,249
2025-07-11	31.000	31.150	30.650	30.700	29.189	2,315,742
2025-07-10	30.600	31.000	30.500	30.950	29.426	1,045,247
2025-07-09	30.200	31.150	30.050	30.800	29.284	2,194,580
2025-07-08	29.850	30.500	29.600	30.250	28.761	3,363,813
2025-07-07	30.250	30.550	29.700	30.050	28.571	1,195,295
2025-07-04	30.650	30.650	29.800	30.200	28.713	4,679,854
2025-07-03	31.000	31.250	30.500	30.700	29.189	1,809,375
2025-07-02	30.800	31.800	30.800	31.000	29.474	2,363,183
2025-06-30	31.650	31.900	31.350	31.600	28.983	1,516,614
2025-06-27	31.600	32.400	31.550	31.850	29.212	1,214,689
2025-06-26	31.800	32.200	31.500	31.700	29.074	2,226,910
2025-06-25	31.750	32.100	31.700	31.800	29.166	1,217,016
2025-06-24	31.250	32.050	31.250	31.700	29.074	1,435,080
2025-06-23	30.750	31.250	30.400	31.200	28.616	1,869,636
2025-06-20	31.050	31.150	30.250	30.750	28.203	6,077,520
2025-06-19	32.200	32.400	30.450	30.750	28.203	4,116,537
2025-06-18	33.100	33.100	32.100	32.250	29.579	2,936,792
2025-06-17	33.000	33.350	32.750	32.900	30.175	1,751,199
2025-06-16	33.650	33.800	32.800	32.950	30.221	1,793,278
2025-06-13	33.550	34.150	33.500	33.850	31.046	2,161,517
2025-06-12	33.800	33.950	33.500	33.750	30.955	1,268,852
2025-06-11	33.500	34.100	33.500	33.900	31.092	1,879,826
2025-06-10	33.750	34.000	33.400	33.750	30.955	1,390,400
2025-06-09	34.100	34.200	33.700	33.850	31.046	1,572,698
2025-06-06	33.350	33.850	33.300	33.800	31.001	1,625,100
2025-06-05	33.750	33.800	33.100	33.500	30.725	1,378,414
2025-06-04	33.900	34.000	33.550	34.000	31.184	1,888,411
2025-06-03	33.350	33.900	32.950	33.700	30.909	2,375,568
2025-06-02	32.600	33.450	32.350	33.400	30.634	2,039,478
2025-05-30	33.800	33.800	33.100	33.300	30.542	5,136,255
2025-05-29	33.500	33.850	33.300	33.800	31.001	1,931,025
2025-05-28	33.450	33.900	33.350	33.650	30.863	1,436,893
2025-05-27	33.250	33.850	33.250	33.550	30.771	1,462,475
2025-05-26	33.600	33.850	33.100	33.400	30.634	2,267,263
2025-05-23	33.300	34.200	33.250	33.600	30.817	2,559,948
2025-05-22	33.400	34.100	33.200	33.550	30.771	3,060,858
2025-05-21	32.550	33.200	32.300	33.150	30.404	2,350,325
2025-05-20	32.800	32.800	32.150	32.550	29.854	1,533,191
2025-05-19	33.000	33.000	32.500	32.800	30.083	3,542,114
2025-05-16	33.100	33.250	32.750	33.050	30.313	3,150,334
2025-05-15	33.300	33.600	33.150	33.350	30.588	1,953,000
2025-05-14	33.200	33.450	33.050	33.300	30.542	1,584,700
2025-05-13	33.200	33.300	32.850	33.200	30.450	2,494,270
2025-05-12	32.450	33.350	32.450	33.250	30.496	4,521,300
2025-05-09	32.050	32.500	31.650	32.500	29.808	2,271,601

← NewerPage 6 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.