Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.840	2.850	2.810	2.820	2.756	8,616,460
2023-05-04	2.800	2.850	2.780	2.830	2.766	9,791,744
2023-04-28	2.720	2.810	2.710	2.800	2.737	10,760,762
2023-04-27	2.760	2.760	2.710	2.720	2.659	6,826,340
2023-04-26	2.680	2.760	2.660	2.750	2.688	9,848,836
2023-04-25	2.750	2.760	2.660	2.690	2.629	11,497,967
2023-04-24	2.770	2.780	2.700	2.750	2.688	10,091,992
2023-04-21	2.810	2.840	2.760	2.760	2.698	11,731,729
2023-04-20	2.840	2.840	2.780	2.820	2.756	9,851,809
2023-04-19	2.850	2.880	2.820	2.840	2.776	10,833,405
2023-04-18	2.890	2.890	2.830	2.860	2.795	15,104,899
2023-04-17	2.930	2.940	2.880	2.880	2.815	21,749,700
2023-04-14	2.950	2.970	2.930	2.960	2.893	8,116,626
2023-04-13	2.980	2.990	2.930	2.940	2.874	10,015,656
2023-04-12	2.950	2.990	2.940	2.980	2.913	11,635,103
2023-04-11	2.990	2.990	2.910	2.940	2.874	14,196,887
2023-04-10	3.030	3.030	2.970	2.980	2.913	15,562,724
2023-04-07	3.020	3.050	3.010	3.030	2.962	9,762,872
2023-04-06	3.020	3.040	3.000	3.020	2.952	10,633,528
2023-04-04	3.070	3.070	3.020	3.030	2.962	11,860,641
2023-04-03	3.090	3.090	3.040	3.060	2.991	13,046,688
2023-03-31	3.050	3.100	3.040	3.090	3.020	8,529,835
2023-03-30	3.090	3.100	3.030	3.050	2.981	12,296,087
2023-03-29	3.130	3.140	3.070	3.080	3.010	9,601,668
2023-03-28	3.140	3.160	3.120	3.120	3.049	10,517,415
2023-03-27	3.110	3.140	3.090	3.130	3.059	14,501,544
2023-03-24	3.130	3.130	3.080	3.110	3.040	13,450,304
2023-03-23	3.150	3.170	3.110	3.130	3.059	10,927,145
2023-03-22	3.180	3.190	3.150	3.160	3.089	8,934,968
2023-03-21	3.140	3.180	3.110	3.170	3.098	11,202,300
2023-03-20	3.150	3.170	3.110	3.120	3.049	15,010,496
2023-03-17	3.150	3.180	3.130	3.140	3.069	10,727,492
2023-03-16	3.180	3.200	3.110	3.130	3.059	11,614,852
2023-03-15	3.140	3.200	3.130	3.190	3.118	10,785,526
2023-03-14	3.190	3.190	3.090	3.110	3.040	12,743,992
2023-03-13	3.180	3.200	3.150	3.170	3.098	9,977,317
2023-03-10	3.200	3.230	3.140	3.160	3.089	10,538,652
2023-03-09	3.240	3.240	3.200	3.210	3.137	9,421,996
2023-03-08	3.200	3.230	3.190	3.220	3.147	8,043,314
2023-03-07	3.310	3.320	3.190	3.190	3.118	17,212,756
2023-03-06	3.270	3.320	3.270	3.300	3.225	12,616,660
2023-03-03	3.260	3.280	3.240	3.270	3.196	7,748,901
2023-03-02	3.290	3.300	3.260	3.260	3.186	8,678,596
2023-03-01	3.280	3.300	3.250	3.290	3.216	15,137,390
2023-02-28	3.270	3.290	3.240	3.280	3.206	8,855,504
2023-02-27	3.290	3.310	3.240	3.260	3.186	11,533,978
2023-02-24	3.310	3.330	3.270	3.300	3.225	8,856,736
2023-02-23	3.340	3.350	3.280	3.310	3.235	9,791,284
2023-02-22	3.350	3.350	3.300	3.320	3.245	11,732,971
2023-02-21	3.350	3.380	3.320	3.360	3.284	15,545,912
2023-02-20	3.250	3.380	3.240	3.350	3.274	25,004,730
2023-02-17	3.250	3.350	3.240	3.250	3.177	16,808,711
2023-02-16	3.370	3.370	3.230	3.250	3.177	27,864,840
2023-02-15	3.340	3.360	3.320	3.350	3.274	14,855,980
2023-02-14	3.400	3.410	3.330	3.340	3.264	19,986,116
2023-02-13	3.360	3.450	3.340	3.400	3.323	28,089,364
2023-02-10	3.320	3.370	3.320	3.350	3.274	18,006,099
2023-02-09	3.330	3.360	3.310	3.330	3.255	19,942,994
2023-02-08	3.350	3.430	3.330	3.350	3.274	26,928,269
2023-02-07	3.340	3.420	3.270	3.380	3.304	56,052,125

← NewerPage 15 of 21 · 1,219 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.