Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.160	2.230	2.150	2.220	2.196	20,250,284
2024-07-25	2.140	2.180	2.120	2.150	2.127	12,128,400
2024-07-24	2.170	2.200	2.140	2.150	2.127	14,422,284
2024-07-23	2.180	2.240	2.180	2.180	2.157	20,736,919
2024-07-22	2.180	2.200	2.160	2.190	2.167	15,543,336
2024-07-19	2.140	2.220	2.130	2.180	2.157	16,257,783
2024-07-18	2.130	2.160	2.090	2.150	2.127	16,968,569
2024-07-17	2.160	2.160	2.130	2.140	2.117	9,938,625
2024-07-16	2.130	2.200	2.100	2.160	2.137	22,666,345
2024-07-15	2.180	2.230	2.140	2.150	2.127	33,801,165
2024-07-12	2.110	2.140	2.080	2.100	2.078	14,227,977
2024-07-11	2.040	2.120	2.040	2.120	2.098	25,124,377
2024-07-10	2.050	2.060	2.000	2.010	1.989	15,748,192
2024-07-09	2.070	2.100	2.010	2.070	2.048	21,208,625
2024-07-08	2.150	2.150	2.060	2.070	2.048	13,557,104
2024-07-05	2.110	2.170	2.090	2.160	2.137	15,145,721
2024-07-04	2.210	2.220	2.110	2.120	2.098	18,791,988
2024-07-03	2.210	2.220	2.190	2.200	2.177	14,539,668
2024-07-02	2.170	2.210	2.160	2.200	2.177	16,990,128
2024-07-01	2.150	2.180	2.120	2.170	2.147	14,229,840
2024-06-28	2.150	2.200	2.130	2.150	2.127	14,475,948
2024-06-27	2.180	2.200	2.140	2.140	2.117	17,489,012
2024-06-26	2.150	2.190	2.110	2.180	2.157	23,766,397
2024-06-25	2.160	2.200	2.140	2.160	2.122	20,795,423
2024-06-24	2.220	2.220	2.130	2.150	2.112	16,930,183
2024-06-21	2.230	2.260	2.180	2.220	2.181	13,556,889
2024-06-20	2.310	2.320	2.230	2.240	2.201	18,147,417
2024-06-19	2.360	2.430	2.310	2.310	2.270	28,514,054
2024-06-18	2.330	2.380	2.220	2.350	2.309	53,865,171
2024-06-17	2.490	2.510	2.450	2.460	2.417	9,222,000
2024-06-14	2.500	2.520	2.470	2.510	2.466	9,141,613
2024-06-13	2.530	2.550	2.490	2.500	2.456	9,636,217
2024-06-12	2.500	2.540	2.490	2.520	2.476	11,947,533
2024-06-11	2.520	2.520	2.470	2.500	2.456	10,597,808
2024-06-07	2.470	2.540	2.470	2.530	2.486	15,609,193
2024-06-06	2.550	2.570	2.430	2.450	2.407	23,360,196
2024-06-05	2.630	2.630	2.560	2.560	2.515	9,903,141
2024-06-04	2.630	2.640	2.550	2.630	2.584	12,762,508
2024-06-03	2.750	2.750	2.600	2.630	2.584	21,900,300
2024-05-31	2.730	2.740	2.710	2.740	2.692	6,210,728
2024-05-30	2.710	2.740	2.700	2.720	2.672	6,676,943
2024-05-29	2.730	2.760	2.710	2.730	2.682	7,531,300
2024-05-28	2.760	2.760	2.730	2.730	2.682	5,893,408
2024-05-27	2.740	2.770	2.710	2.760	2.712	9,807,424
2024-05-24	2.730	2.770	2.730	2.740	2.692	10,509,901
2024-05-23	2.780	2.790	2.730	2.730	2.682	14,077,757
2024-05-22	2.770	2.810	2.770	2.790	2.741	9,595,300
2024-05-21	2.870	2.870	2.780	2.790	2.741	22,264,220
2024-05-20	2.890	2.900	2.860	2.870	2.820	13,510,316
2024-05-17	2.870	2.890	2.850	2.880	2.830	13,584,800
2024-05-16	2.870	2.910	2.860	2.880	2.830	13,436,581
2024-05-15	2.900	2.920	2.850	2.870	2.820	14,854,600
2024-05-14	2.860	2.970	2.860	2.900	2.849	26,425,040
2024-05-13	2.890	2.890	2.830	2.860	2.810	18,180,601
2024-05-10	2.900	2.910	2.850	2.890	2.840	21,739,160
2024-05-09	2.860	2.940	2.850	2.910	2.859	19,335,935
2024-05-08	2.910	2.920	2.860	2.860	2.810	17,059,000
2024-05-07	2.940	2.940	2.880	2.910	2.859	18,525,778
2024-05-06	2.940	2.960	2.910	2.940	2.889	20,029,214
2024-04-30	2.990	3.000	2.900	2.900	2.849	27,781,564

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0200 CNY
2025-07-03	0.0150 CNY
2024-06-26	0.0150 CNY
2023-06-29	0.0150 CNY
2022-06-16	0.0200 CNY
2021-07-09	0.0200 CNY
2020-05-29	0.0300 CNY
2019-06-26	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.