Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.980	3.010	2.950	3.000	2.932	20,483,263
2022-11-03	2.950	3.000	2.930	2.970	2.903	16,974,928
2022-11-02	2.930	3.000	2.930	2.960	2.893	26,046,861
2022-11-01	2.870	2.930	2.850	2.930	2.864	17,432,948
2022-10-31	2.830	2.890	2.820	2.870	2.805	13,754,560
2022-10-28	2.910	2.940	2.810	2.830	2.766	19,655,528
2022-10-27	2.960	2.980	2.920	2.930	2.864	18,738,094
2022-10-26	2.930	2.970	2.910	2.950	2.883	20,495,014
2022-10-25	2.840	2.940	2.790	2.940	2.874	25,506,397
2022-10-24	2.920	2.940	2.800	2.840	2.776	15,868,386
2022-10-21	2.890	2.960	2.870	2.900	2.834	13,050,371
2022-10-20	2.910	2.940	2.840	2.880	2.815	15,522,241
2022-10-19	2.910	2.970	2.900	2.900	2.834	11,907,220
2022-10-18	2.980	2.990	2.910	2.930	2.864	15,174,000
2022-10-17	2.900	2.990	2.890	2.980	2.913	17,036,926
2022-10-14	2.910	2.950	2.890	2.920	2.854	15,954,700
2022-10-13	2.920	2.940	2.880	2.890	2.825	15,071,372
2022-10-12	2.850	2.950	2.800	2.920	2.854	19,448,364
2022-10-11	2.800	2.920	2.740	2.850	2.786	16,345,734
2022-10-10	2.890	2.910	2.760	2.770	2.707	16,783,464
2022-09-30	2.890	2.930	2.830	2.890	2.825	14,669,980
2022-09-29	2.990	3.030	2.890	2.910	2.844	16,365,799
2022-09-28	3.090	3.120	2.960	2.970	2.903	24,135,080
2022-09-27	3.050	3.130	3.020	3.130	3.059	18,166,502
2022-09-26	3.080	3.120	3.020	3.040	2.971	16,490,600
2022-09-23	3.180	3.210	3.080	3.100	3.030	17,794,400
2022-09-22	3.230	3.250	3.140	3.140	3.069	20,967,712
2022-09-21	3.190	3.260	3.170	3.230	3.157	24,700,573
2022-09-20	3.120	3.320	3.110	3.230	3.157	40,377,496
2022-09-19	3.050	3.220	3.010	3.110	3.040	32,152,818
2022-09-16	3.230	3.260	3.070	3.090	3.020	44,561,954
2022-09-15	3.300	3.440	3.240	3.330	3.255	64,478,868
2022-09-14	3.210	3.280	3.180	3.210	3.137	21,114,356
2022-09-13	3.350	3.350	3.270	3.300	3.225	17,710,616
2022-09-09	3.380	3.390	3.280	3.290	3.216	29,063,166
2022-09-08	3.410	3.430	3.360	3.360	3.284	30,741,900
2022-09-07	3.370	3.440	3.330	3.420	3.343	49,311,486
2022-09-06	3.380	3.520	3.300	3.400	3.323	88,630,984
2022-09-05	3.090	3.390	3.060	3.390	3.313	66,874,955
2022-09-02	3.020	3.110	3.010	3.080	3.010	17,977,553
2022-09-01	3.020	3.070	2.990	3.010	2.942	17,626,960
2022-08-31	3.110	3.120	3.010	3.020	2.952	24,789,032
2022-08-30	3.190	3.200	3.090	3.130	3.059	18,962,660
2022-08-29	3.070	3.190	3.030	3.190	3.118	24,472,593
2022-08-26	3.180	3.230	3.090	3.110	3.040	29,494,800
2022-08-25	3.250	3.280	3.160	3.190	3.118	30,224,275
2022-08-24	3.370	3.400	3.220	3.260	3.186	41,291,953
2022-08-23	3.400	3.420	3.360	3.380	3.304	26,984,564
2022-08-22	3.460	3.460	3.360	3.420	3.343	37,002,801
2022-08-19	3.580	3.640	3.460	3.470	3.392	42,858,152
2022-08-18	3.560	3.610	3.470	3.610	3.528	64,290,658
2022-08-17	3.610	3.620	3.510	3.560	3.480	65,009,442
2022-08-16	3.470	3.800	3.440	3.640	3.558	117,891,290
2022-08-15	3.360	3.550	3.300	3.490	3.411	75,794,239
2022-08-12	3.300	3.460	3.270	3.380	3.304	67,085,064
2022-08-11	3.310	3.380	3.300	3.300	3.225	41,253,572
2022-08-10	3.330	3.390	3.260	3.340	3.264	54,871,570
2022-08-09	3.400	3.490	3.330	3.340	3.264	50,085,420
2022-08-08	3.400	3.490	3.350	3.440	3.362	46,259,400
2022-08-05	3.380	3.500	3.310	3.440	3.362	74,778,684

← NewerPage 17 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.