Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.850	3.180	2.840	3.050	2.997	153,617,668
2024-01-23	2.980	3.090	2.850	2.890	2.840	144,017,731
2024-01-22	2.930	3.230	2.920	3.040	2.987	164,735,816
2024-01-19	3.040	3.070	2.930	2.940	2.889	65,910,360
2024-01-18	3.100	3.160	2.980	3.070	3.016	129,509,525
2024-01-17	2.960	3.270	2.940	3.180	3.124	169,486,536
2024-01-16	3.050	3.090	2.910	2.970	2.918	76,432,616
2024-01-15	3.110	3.180	3.030	3.060	3.007	86,581,942
2024-01-12	3.270	3.370	3.100	3.120	3.065	170,965,498
2024-01-11	2.930	3.250	2.930	3.250	3.193	136,369,409
2024-01-10	3.000	3.080	2.900	2.950	2.898	137,609,702
2024-01-09	2.830	3.090	2.810	3.090	3.036	161,645,820
2024-01-08	2.800	2.920	2.770	2.810	2.761	34,064,108
2024-01-05	2.840	2.840	2.760	2.780	2.731	15,208,144
2024-01-04	2.800	2.840	2.790	2.830	2.781	14,487,012
2024-01-03	2.810	2.820	2.780	2.800	2.751	13,681,812
2024-01-02	2.790	2.820	2.780	2.810	2.761	12,488,120
2023-12-29	2.760	2.790	2.740	2.780	2.731	9,111,700
2023-12-28	2.710	2.760	2.670	2.750	2.702	12,227,484
2023-12-27	2.680	2.720	2.660	2.700	2.653	8,826,884
2023-12-26	2.720	2.720	2.660	2.680	2.633	9,270,364
2023-12-25	2.780	2.780	2.700	2.730	2.682	13,185,600
2023-12-22	2.840	2.840	2.750	2.770	2.722	22,648,348
2023-12-21	2.760	2.840	2.750	2.830	2.781	23,058,140
2023-12-20	2.810	2.870	2.780	2.790	2.741	31,709,616
2023-12-19	2.720	2.880	2.700	2.810	2.761	34,329,982
2023-12-18	2.800	2.800	2.700	2.710	2.663	13,883,036
2023-12-15	2.790	2.820	2.760	2.800	2.751	15,342,427
2023-12-14	2.770	2.810	2.760	2.780	2.731	15,411,688
2023-12-13	2.730	2.790	2.710	2.760	2.712	12,833,432
2023-12-12	2.690	2.740	2.680	2.740	2.692	10,619,936
2023-12-11	2.650	2.710	2.630	2.680	2.633	12,311,348
2023-12-08	2.750	2.750	2.650	2.650	2.604	14,134,535
2023-12-07	2.760	2.770	2.720	2.730	2.682	10,368,900
2023-12-06	2.760	2.800	2.730	2.760	2.712	10,650,770
2023-12-05	2.820	2.820	2.740	2.750	2.702	12,038,713
2023-12-04	2.810	2.840	2.790	2.820	2.771	16,667,865
2023-12-01	2.780	2.820	2.770	2.810	2.761	13,910,887
2023-11-30	2.800	2.810	2.760	2.780	2.731	12,672,044
2023-11-29	2.830	2.840	2.780	2.790	2.741	13,378,560
2023-11-28	2.790	2.830	2.780	2.820	2.771	13,305,915
2023-11-27	2.770	2.810	2.760	2.790	2.741	13,156,262
2023-11-24	2.800	2.800	2.760	2.770	2.722	10,996,157
2023-11-23	2.800	2.830	2.780	2.800	2.751	12,213,444
2023-11-22	2.800	2.830	2.780	2.790	2.741	14,266,071
2023-11-21	2.820	2.830	2.790	2.810	2.761	12,243,767
2023-11-20	2.790	2.820	2.770	2.810	2.761	12,981,460
2023-11-17	2.780	2.790	2.760	2.780	2.731	9,148,276
2023-11-16	2.800	2.800	2.770	2.790	2.741	9,335,500
2023-11-15	2.800	2.810	2.780	2.790	2.741	7,991,196
2023-11-14	2.770	2.800	2.760	2.790	2.741	8,587,025
2023-11-13	2.740	2.770	2.730	2.770	2.722	7,350,990
2023-11-10	2.750	2.750	2.720	2.740	2.692	7,478,981
2023-11-09	2.780	2.790	2.750	2.760	2.712	8,171,870
2023-11-08	2.790	2.830	2.750	2.790	2.741	16,414,476
2023-11-07	2.770	2.800	2.760	2.790	2.741	12,036,040
2023-11-06	2.760	2.790	2.750	2.780	2.731	11,565,506
2023-11-03	2.700	2.800	2.690	2.750	2.702	18,290,244
2023-11-02	2.710	2.720	2.680	2.690	2.643	8,057,632
2023-11-01	2.700	2.720	2.690	2.710	2.663	5,901,348

← NewerPage 12 of 21 · 1,218 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.