Zhuzhou Tianqiao Crane Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.920 | 3.010 | 2.920 | 2.990 | 2.938 | 26,959,045 |
| 2024-04-26 | 2.850 | 2.980 | 2.850 | 2.950 | 2.898 | 27,537,368 |
| 2024-04-25 | 2.890 | 2.930 | 2.860 | 2.870 | 2.820 | 20,506,406 |
| 2024-04-24 | 2.860 | 2.940 | 2.850 | 2.910 | 2.859 | 18,657,286 |
| 2024-04-23 | 2.870 | 2.900 | 2.820 | 2.860 | 2.810 | 23,927,000 |
| 2024-04-22 | 2.940 | 2.970 | 2.810 | 2.820 | 2.771 | 37,494,536 |
| 2024-04-19 | 2.950 | 3.080 | 2.940 | 2.970 | 2.918 | 33,907,787 |
| 2024-04-18 | 3.030 | 3.090 | 2.970 | 2.980 | 2.928 | 41,887,759 |
| 2024-04-17 | 2.880 | 3.040 | 2.840 | 3.030 | 2.977 | 59,203,608 |
| 2024-04-16 | 3.250 | 3.250 | 2.940 | 2.940 | 2.889 | 67,411,821 |
| 2024-04-15 | 3.190 | 3.280 | 3.100 | 3.270 | 3.213 | 76,934,664 |
| 2024-04-12 | 3.220 | 3.270 | 3.150 | 3.180 | 3.124 | 41,028,534 |
| 2024-04-11 | 3.020 | 3.310 | 2.970 | 3.220 | 3.164 | 64,367,018 |
| 2024-04-10 | 3.080 | 3.120 | 3.010 | 3.050 | 2.997 | 25,928,467 |
| 2024-04-09 | 3.070 | 3.100 | 3.040 | 3.090 | 3.036 | 19,416,027 |
| 2024-04-08 | 3.160 | 3.180 | 3.050 | 3.070 | 3.016 | 32,224,448 |
| 2024-04-03 | 3.250 | 3.260 | 3.170 | 3.180 | 3.124 | 21,675,186 |
| 2024-04-02 | 3.260 | 3.280 | 3.230 | 3.250 | 3.193 | 27,744,580 |
| 2024-04-01 | 3.170 | 3.240 | 3.150 | 3.240 | 3.183 | 35,900,391 |
| 2024-03-29 | 3.130 | 3.170 | 3.110 | 3.150 | 3.095 | 14,651,129 |
| 2024-03-28 | 2.980 | 3.170 | 2.970 | 3.130 | 3.075 | 40,932,544 |
| 2024-03-27 | 3.130 | 3.150 | 3.000 | 3.000 | 2.948 | 35,169,840 |
| 2024-03-26 | 3.180 | 3.190 | 3.060 | 3.130 | 3.075 | 40,517,781 |
| 2024-03-25 | 3.280 | 3.330 | 3.150 | 3.160 | 3.105 | 51,688,882 |
| 2024-03-22 | 3.360 | 3.420 | 3.300 | 3.310 | 3.252 | 56,657,036 |
| 2024-03-21 | 3.290 | 3.410 | 3.260 | 3.370 | 3.311 | 65,925,793 |
| 2024-03-20 | 3.200 | 3.340 | 3.190 | 3.320 | 3.262 | 83,262,623 |
| 2024-03-19 | 3.260 | 3.270 | 3.180 | 3.190 | 3.134 | 49,553,039 |
| 2024-03-18 | 3.260 | 3.280 | 3.210 | 3.260 | 3.203 | 49,207,205 |
| 2024-03-15 | 3.160 | 3.240 | 3.140 | 3.240 | 3.183 | 59,320,646 |
| 2024-03-14 | 3.160 | 3.240 | 3.100 | 3.170 | 3.115 | 55,027,293 |
| 2024-03-13 | 3.150 | 3.190 | 3.130 | 3.150 | 3.095 | 37,574,885 |
| 2024-03-12 | 3.170 | 3.230 | 3.150 | 3.160 | 3.105 | 43,657,079 |
| 2024-03-11 | 3.180 | 3.210 | 3.140 | 3.190 | 3.134 | 36,647,220 |
| 2024-03-08 | 3.190 | 3.220 | 3.120 | 3.180 | 3.124 | 50,015,949 |
| 2024-03-07 | 3.180 | 3.340 | 3.160 | 3.200 | 3.144 | 93,678,211 |
| 2024-03-06 | 3.060 | 3.170 | 3.060 | 3.140 | 3.085 | 53,440,821 |
| 2024-03-05 | 3.120 | 3.140 | 3.060 | 3.080 | 3.026 | 49,261,395 |
| 2024-03-04 | 3.100 | 3.220 | 3.080 | 3.140 | 3.085 | 75,096,193 |
| 2024-03-01 | 3.140 | 3.170 | 3.060 | 3.100 | 3.046 | 60,546,264 |
| 2024-02-29 | 3.010 | 3.220 | 3.010 | 3.140 | 3.085 | 92,898,483 |
| 2024-02-28 | 3.180 | 3.410 | 3.040 | 3.050 | 2.997 | 144,809,282 |
| 2024-02-27 | 3.170 | 3.260 | 3.100 | 3.190 | 3.134 | 153,323,156 |
| 2024-02-26 | 2.840 | 3.080 | 2.840 | 3.080 | 3.026 | 81,665,306 |
| 2024-02-23 | 2.770 | 2.820 | 2.740 | 2.800 | 2.751 | 44,919,656 |
| 2024-02-22 | 2.730 | 2.790 | 2.720 | 2.770 | 2.722 | 43,448,281 |
| 2024-02-21 | 2.710 | 2.820 | 2.680 | 2.750 | 2.702 | 50,409,665 |
| 2024-02-20 | 2.680 | 2.790 | 2.630 | 2.740 | 2.692 | 44,326,429 |
| 2024-02-19 | 2.690 | 2.760 | 2.640 | 2.710 | 2.663 | 51,815,176 |
| 2024-02-08 | 2.520 | 2.680 | 2.480 | 2.660 | 2.614 | 49,394,096 |
| 2024-02-07 | 2.600 | 2.680 | 2.500 | 2.520 | 2.476 | 49,969,248 |
| 2024-02-06 | 2.540 | 2.730 | 2.390 | 2.630 | 2.584 | 69,503,874 |
| 2024-02-05 | 2.830 | 2.850 | 2.660 | 2.660 | 2.614 | 75,024,168 |
| 2024-02-02 | 3.220 | 3.250 | 2.940 | 2.950 | 2.898 | 152,024,772 |
| 2024-02-01 | 3.140 | 3.410 | 3.080 | 3.270 | 3.213 | 158,936,610 |
| 2024-01-31 | 3.450 | 3.620 | 3.110 | 3.230 | 3.174 | 207,242,860 |
| 2024-01-30 | 3.070 | 3.370 | 2.940 | 3.370 | 3.311 | 174,160,448 |
| 2024-01-29 | 3.130 | 3.220 | 3.040 | 3.060 | 3.007 | 95,204,500 |
| 2024-01-26 | 3.100 | 3.220 | 3.070 | 3.110 | 3.056 | 76,476,030 |
| 2024-01-25 | 3.040 | 3.250 | 3.020 | 3.140 | 3.085 | 130,220,514 |
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.