Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.080	3.090	2.980	3.020	2.967	39,126,758
2023-07-31	3.010	3.160	3.010	3.090	3.036	41,144,956
2023-07-28	3.000	3.030	2.930	3.010	2.957	22,501,030
2023-07-27	2.970	3.070	2.950	2.970	2.918	37,722,492
2023-07-26	2.920	2.970	2.890	2.960	2.908	22,848,339
2023-07-25	2.920	2.930	2.890	2.910	2.859	15,742,504
2023-07-24	2.900	2.940	2.870	2.900	2.849	11,904,627
2023-07-21	2.900	2.910	2.850	2.900	2.849	17,083,915
2023-07-20	2.930	2.950	2.880	2.900	2.849	17,916,600
2023-07-19	2.950	2.960	2.890	2.920	2.869	17,488,272
2023-07-18	2.950	2.960	2.900	2.950	2.898	16,475,966
2023-07-17	2.880	2.930	2.780	2.930	2.879	31,518,849
2023-07-14	2.920	2.930	2.890	2.900	2.849	11,868,853
2023-07-13	2.910	2.940	2.890	2.910	2.859	16,947,889
2023-07-12	2.910	2.960	2.880	2.900	2.849	23,246,490
2023-07-11	2.930	2.940	2.900	2.900	2.849	13,635,920
2023-07-10	2.950	2.970	2.900	2.930	2.879	17,657,398
2023-07-07	2.920	2.980	2.890	2.940	2.889	21,224,752
2023-07-06	2.910	2.930	2.890	2.930	2.879	16,284,055
2023-07-05	2.910	2.950	2.890	2.900	2.849	12,142,800
2023-07-04	2.880	2.950	2.880	2.920	2.869	17,128,977
2023-07-03	2.900	2.930	2.870	2.890	2.840	15,856,000
2023-06-30	2.910	2.940	2.870	2.910	2.859	24,068,020
2023-06-29	2.850	2.960	2.850	2.910	2.859	32,595,300
2023-06-28	2.880	2.890	2.810	2.870	2.805	14,290,269
2023-06-27	2.780	2.880	2.780	2.880	2.815	15,709,098
2023-06-26	2.850	2.880	2.770	2.780	2.717	22,126,433
2023-06-21	2.850	2.900	2.830	2.860	2.795	23,319,405
2023-06-20	2.820	2.880	2.780	2.850	2.786	23,367,157
2023-06-19	2.850	2.880	2.810	2.810	2.746	18,693,846
2023-06-16	2.810	2.930	2.810	2.850	2.786	43,403,593
2023-06-15	2.710	2.970	2.680	2.870	2.805	61,776,847
2023-06-14	2.730	2.730	2.690	2.700	2.639	8,641,815
2023-06-13	2.730	2.750	2.710	2.730	2.668	5,162,200
2023-06-12	2.700	2.750	2.670	2.740	2.678	9,233,300
2023-06-09	2.700	2.720	2.690	2.710	2.649	7,203,800
2023-06-08	2.720	2.720	2.680	2.690	2.629	7,376,875
2023-06-07	2.700	2.730	2.680	2.710	2.649	7,579,655
2023-06-06	2.780	2.790	2.700	2.710	2.649	11,544,800
2023-06-05	2.820	2.820	2.780	2.780	2.717	7,657,928
2023-06-02	2.800	2.840	2.800	2.820	2.756	6,310,326
2023-06-01	2.800	2.840	2.790	2.800	2.737	7,325,160
2023-05-31	2.820	2.850	2.800	2.810	2.746	6,103,712
2023-05-30	2.840	2.850	2.800	2.840	2.776	6,744,828
2023-05-29	2.870	2.870	2.800	2.820	2.756	9,732,954
2023-05-26	2.900	2.900	2.830	2.870	2.805	12,241,704
2023-05-25	2.860	2.940	2.840	2.920	2.854	16,048,283
2023-05-24	2.850	2.900	2.830	2.870	2.805	7,787,352
2023-05-23	2.890	2.900	2.850	2.850	2.786	8,574,241
2023-05-22	2.890	2.930	2.880	2.890	2.825	10,997,312
2023-05-19	2.930	2.940	2.890	2.890	2.825	9,865,272
2023-05-18	2.860	2.980	2.850	2.940	2.874	22,314,697
2023-05-17	2.800	2.870	2.790	2.870	2.805	11,052,595
2023-05-16	2.840	2.840	2.790	2.800	2.737	6,784,100
2023-05-15	2.810	2.840	2.770	2.830	2.766	8,499,100
2023-05-12	2.850	2.860	2.820	2.820	2.756	7,160,680
2023-05-11	2.830	2.870	2.820	2.860	2.795	7,305,940
2023-05-10	2.820	2.840	2.800	2.830	2.766	7,241,259
2023-05-09	2.860	2.880	2.800	2.810	2.746	11,812,536
2023-05-08	2.850	2.860	2.830	2.860	2.795	10,441,422

← NewerPage 14 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.