Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.290	3.400	3.250	3.390	3.313	64,643,867
2022-08-03	3.440	3.530	3.250	3.310	3.235	89,581,484
2022-08-02	3.570	3.610	3.340	3.380	3.304	100,727,092
2022-08-01	3.540	3.700	3.520	3.670	3.587	111,438,296
2022-07-29	3.670	3.700	3.520	3.520	3.440	99,139,044
2022-07-28	3.670	3.830	3.630	3.680	3.597	145,332,794
2022-07-27	3.520	3.660	3.460	3.640	3.558	133,509,939
2022-07-26	3.540	3.620	3.390	3.510	3.431	136,690,011
2022-07-25	3.910	4.020	3.630	3.630	3.548	214,059,868
2022-07-22	3.760	4.210	3.750	4.030	3.939	315,688,249
2022-07-21	4.400	4.440	3.820	3.890	3.802	340,526,208
2022-07-20	3.550	4.040	3.400	4.040	3.949	263,705,131
2022-07-19	3.400	3.670	3.390	3.670	3.587	262,875,877
2022-07-18	3.050	3.340	3.010	3.340	3.264	142,099,209
2022-07-15	3.080	3.150	3.020	3.040	2.971	109,695,758
2022-07-14	3.470	3.560	3.010	3.050	2.981	210,307,955
2022-07-13	2.960	3.300	2.900	3.300	3.225	79,050,633
2022-07-12	2.980	3.180	2.870	3.000	2.932	223,543,775
2022-07-11	3.600	3.640	3.070	3.070	3.001	315,142,218
2022-07-08	3.100	3.310	3.040	3.310	3.235	219,595,361
2022-07-07	2.730	3.010	2.720	3.010	2.942	101,705,495
2022-07-06	2.710	2.810	2.670	2.740	2.678	54,545,336
2022-07-05	2.740	2.760	2.670	2.690	2.629	47,416,839
2022-07-04	2.800	2.830	2.750	2.760	2.698	52,112,194
2022-07-01	2.760	2.780	2.690	2.760	2.698	70,578,272
2022-06-30	2.840	2.920	2.750	2.770	2.707	174,050,457
2022-06-29	3.450	3.520	3.050	3.050	2.981	241,259,143
2022-06-28	2.900	3.200	2.860	3.200	3.128	101,711,057
2022-06-27	2.770	2.930	2.760	2.910	2.844	52,114,366
2022-06-24	2.920	2.920	2.770	2.780	2.717	79,893,538
2022-06-23	2.610	2.870	2.610	2.870	2.805	51,675,128
2022-06-22	2.640	2.650	2.600	2.610	2.551	12,006,645
2022-06-21	2.610	2.680	2.600	2.650	2.590	15,654,920
2022-06-20	2.600	2.630	2.600	2.620	2.561	8,782,641
2022-06-17	2.580	2.610	2.550	2.610	2.551	11,895,753
2022-06-16	2.620	2.640	2.580	2.600	2.541	9,174,405
2022-06-15	2.680	2.690	2.620	2.620	2.541	13,226,208
2022-06-14	2.600	2.670	2.550	2.660	2.580	14,376,504
2022-06-13	2.650	2.670	2.590	2.620	2.541	13,084,544
2022-06-10	2.610	2.680	2.590	2.680	2.599	13,068,666
2022-06-09	2.660	2.670	2.610	2.610	2.532	11,641,237
2022-06-08	2.700	2.700	2.610	2.670	2.590	16,291,715
2022-06-07	2.730	2.730	2.660	2.690	2.609	15,972,420
2022-06-06	2.730	2.770	2.710	2.730	2.648	18,780,196
2022-06-02	2.700	2.770	2.690	2.740	2.658	20,759,415
2022-06-01	2.730	2.780	2.680	2.730	2.648	24,955,473
2022-05-31	2.710	2.730	2.660	2.690	2.609	29,342,117
2022-05-30	2.680	2.830	2.580	2.760	2.677	63,513,125
2022-05-27	2.560	2.780	2.520	2.700	2.619	60,710,978
2022-05-26	2.500	2.540	2.460	2.530	2.454	11,346,610
2022-05-25	2.420	2.490	2.410	2.490	2.415	9,356,128
2022-05-24	2.550	2.560	2.420	2.430	2.357	14,727,148
2022-05-23	2.500	2.560	2.480	2.550	2.473	13,962,240
2022-05-20	2.490	2.510	2.460	2.500	2.425	17,048,922
2022-05-19	2.430	2.540	2.420	2.490	2.415	23,070,021
2022-05-18	2.440	2.490	2.420	2.460	2.386	11,042,116
2022-05-17	2.460	2.480	2.410	2.430	2.357	8,949,103
2022-05-16	2.490	2.490	2.450	2.470	2.396	7,958,700
2022-05-13	2.450	2.480	2.420	2.480	2.405	11,309,563
2022-05-12	2.400	2.450	2.390	2.450	2.376	9,090,721

← NewerPage 18 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.