Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	29.500	30.650	28.950	30.450	27.928	4,370,724
2024-11-06	30.350	30.850	29.200	29.400	26.965	7,578,861
2024-11-05	29.100	29.950	28.400	29.800	27.332	5,568,485
2024-11-04	29.200	29.350	28.900	29.250	26.827	2,276,600
2024-11-01	30.250	30.250	28.850	29.100	26.690	6,937,443
2024-10-31	30.900	31.150	29.600	29.850	27.378	3,970,700
2024-10-30	31.150	31.150	30.150	30.350	27.836	2,106,759
2024-10-29	31.800	31.800	30.850	31.250	28.662	4,098,300
2024-10-28	31.250	32.300	30.900	31.850	29.212	2,096,195
2024-10-25	31.400	31.650	30.850	31.250	28.662	3,016,407
2024-10-24	32.550	32.550	31.250	31.400	28.799	1,971,000
2024-10-23	33.000	33.300	32.300	32.550	29.854	2,317,887
2024-10-22	32.950	33.100	32.100	32.700	29.992	2,498,464
2024-10-21	33.600	33.600	32.450	32.700	29.992	2,242,267
2024-10-18	31.650	33.500	31.400	33.350	30.588	3,399,745
2024-10-17	32.850	32.850	31.000	31.300	28.708	2,034,220
2024-10-16	32.000	32.850	31.500	32.150	29.487	1,477,488
2024-10-15	34.000	34.000	31.500	32.000	29.350	2,320,154
2024-10-14	34.000	34.550	31.400	33.700	30.909	5,824,244
2024-10-10	33.900	34.900	32.600	33.750	30.955	6,616,153
2024-10-09	35.000	35.700	32.600	33.050	30.313	8,768,042
2024-10-08	39.650	40.000	34.400	35.050	32.147	18,515,065
2024-10-07	37.550	40.000	36.400	39.900	36.595	6,253,193
2024-10-04	33.450	37.500	33.300	37.200	34.119	7,151,366
2024-10-03	33.050	34.500	31.950	34.300	31.459	6,025,096
2024-10-02	31.500	33.600	30.200	33.500	30.725	5,125,935
2024-09-30	29.450	31.700	29.450	30.700	28.157	8,192,898
2024-09-27	29.100	29.800	28.000	29.250	26.827	11,318,492
2024-09-26	29.450	29.450	28.200	28.800	26.415	6,656,490
2024-09-25	28.350	29.700	28.350	29.000	26.598	7,226,148
2024-09-24	26.800	28.200	26.400	28.000	25.681	4,123,257
2024-09-23	25.650	27.000	25.650	26.350	24.168	3,479,824
2024-09-20	25.800	26.100	25.550	25.800	23.663	4,490,654
2024-09-19	26.350	26.550	25.650	25.800	23.663	5,080,780
2024-09-17	26.400	26.450	25.900	26.100	23.938	455,386
2024-09-16	26.400	26.700	26.100	26.300	24.122	2,141,114
2024-09-13	26.650	26.700	26.250	26.400	24.213	3,153,354
2024-09-12	26.650	27.050	25.950	26.650	24.443	3,780,432
2024-09-11	25.200	26.450	24.950	26.250	24.076	4,131,045
2024-09-10	25.450	25.950	25.000	25.200	23.113	2,213,027
2024-09-09	25.650	25.650	24.850	25.250	23.159	3,739,147
2024-09-05	26.900	26.900	25.250	25.500	23.388	7,000,421
2024-09-04	27.000	27.000	26.200	26.650	24.443	4,814,347
2024-09-03	26.850	27.600	26.750	27.000	24.764	3,694,137
2024-09-02	26.950	26.950	25.900	26.800	24.580	4,149,535
2024-08-30	27.350	27.950	27.000	27.000	24.764	5,800,575
2024-08-29	26.500	27.500	26.000	27.350	25.085	6,170,690
2024-08-28	27.450	27.450	26.200	26.500	24.305	6,801,994
2024-08-27	29.300	29.300	27.200	27.350	25.085	12,847,828
2024-08-26	31.250	31.250	27.750	29.350	26.919	9,646,003
2024-08-23	31.650	31.850	30.800	31.250	28.662	1,770,023
2024-08-22	31.100	31.800	30.750	31.600	28.983	3,030,413
2024-08-21	31.300	31.600	31.000	31.500	28.891	2,136,708
2024-08-20	31.100	31.600	30.800	31.300	28.708	2,674,700
2024-08-19	30.200	31.500	30.050	31.300	28.708	5,132,393
2024-08-16	28.950	30.150	28.750	29.850	27.378	2,251,531
2024-08-15	28.750	29.500	28.600	29.000	26.598	1,676,184
2024-08-14	29.500	29.500	28.500	28.900	26.506	1,382,615
2024-08-13	29.800	29.850	29.100	29.500	27.057	1,468,066
2024-08-12	29.500	29.950	28.850	29.500	27.057	2,420,607

← NewerPage 9 of 21 · 1,233 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.