Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	32.100	32.650	32.100	32.250	29.579	1,911,095
2025-05-07	32.300	33.050	32.150	32.350	29.671	3,611,788
2025-05-06	31.300	32.050	31.300	32.000	29.350	3,055,527
2025-05-02	31.700	31.700	31.050	31.450	28.845	836,401
2025-04-30	32.000	32.000	30.250	31.150	28.570	4,272,127
2025-04-29	31.000	31.500	30.700	30.800	28.249	1,224,400
2025-04-28	30.850	31.350	30.700	30.950	28.387	1,520,475
2025-04-25	31.050	31.400	30.550	30.750	28.203	1,944,486
2025-04-24	31.450	31.650	30.800	31.300	28.708	1,367,722
2025-04-23	31.500	31.600	30.900	31.450	28.845	2,840,091
2025-04-22	30.550	31.450	30.550	31.050	28.478	3,139,021
2025-04-17	30.900	30.900	30.050	30.550	28.020	2,317,359
2025-04-16	30.400	30.800	30.050	30.350	27.836	2,440,983
2025-04-15	31.000	31.000	30.050	30.700	28.157	2,231,062
2025-04-14	30.400	30.700	29.800	30.550	28.020	3,175,223
2025-04-11	28.900	30.100	28.400	29.800	27.332	4,156,549
2025-04-10	29.900	30.000	28.750	29.100	26.690	3,575,320
2025-04-09	28.000	29.350	27.000	29.200	26.782	5,443,690
2025-04-08	27.100	28.500	26.550	28.150	25.819	8,218,115
2025-04-07	29.650	29.800	25.900	26.250	24.076	9,298,854
2025-04-03	31.250	31.400	30.650	31.300	28.708	3,636,949
2025-04-02	31.850	32.300	31.300	31.450	28.845	3,329,920
2025-04-01	32.050	32.500	31.550	31.900	29.258	3,055,514
2025-03-31	33.000	33.250	31.600	32.200	29.533	3,858,048
2025-03-28	32.900	33.250	32.750	33.000	30.267	2,856,637
2025-03-27	33.550	33.550	32.300	33.000	30.267	5,579,264
2025-03-26	33.000	33.550	32.700	33.550	30.771	2,610,726
2025-03-25	33.850	34.100	32.600	33.000	30.267	5,539,672
2025-03-24	35.100	35.800	33.500	34.100	31.276	5,268,392
2025-03-21	35.050	36.300	34.050	34.350	31.505	8,335,770
2025-03-20	35.300	36.000	34.250	34.800	31.918	4,223,565
2025-03-19	35.050	35.450	34.400	34.950	32.055	1,828,337
2025-03-18	35.400	35.750	34.700	35.000	32.101	4,332,503
2025-03-17	35.400	35.850	34.300	34.550	31.688	3,363,406
2025-03-14	34.100	35.400	34.100	35.000	32.101	6,015,501
2025-03-13	33.600	33.800	32.600	33.700	30.909	2,063,089
2025-03-12	32.800	33.600	32.500	33.600	30.817	5,078,427
2025-03-11	33.000	33.000	32.300	32.500	29.808	2,784,262
2025-03-10	33.400	33.500	32.500	33.200	30.450	1,813,250
2025-03-07	33.950	34.100	33.000	33.200	30.450	3,482,438
2025-03-06	34.400	34.400	33.400	33.950	31.138	4,044,600
2025-03-05	33.050	33.750	32.750	33.650	30.863	4,142,000
2025-03-04	32.650	33.600	32.650	32.800	30.083	2,307,158
2025-03-03	33.050	34.700	32.850	33.350	30.588	5,009,377
2025-02-28	34.500	34.500	32.450	32.650	29.946	10,728,110
2025-02-27	31.700	34.650	31.700	34.650	31.780	14,080,582
2025-02-26	30.900	31.650	30.250	31.600	28.983	8,967,440
2025-02-25	30.800	31.100	30.300	30.800	28.249	6,770,885
2025-02-24	32.100	32.200	30.900	31.200	28.616	5,713,165
2025-02-21	32.200	32.350	31.350	31.850	29.212	5,316,780
2025-02-20	31.700	32.400	31.450	32.150	29.487	6,736,932
2025-02-19	30.600	32.000	30.300	31.750	29.120	5,827,028
2025-02-18	30.750	31.000	30.300	30.600	28.066	2,561,593
2025-02-17	30.550	31.200	30.250	30.750	28.203	4,261,041
2025-02-14	30.100	30.600	29.800	30.550	28.020	7,188,944
2025-02-13	30.950	31.100	29.800	29.900	27.424	5,133,756
2025-02-12	30.250	31.250	30.250	30.800	28.249	7,731,555
2025-02-11	30.400	30.600	29.700	30.250	27.745	5,111,616
2025-02-10	30.050	30.550	29.250	30.500	27.974	5,119,886
2025-02-07	30.100	30.550	29.600	30.400	27.882	5,363,533

← NewerPage 7 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.