Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.470	2.490	2.400	2.420	2.347	15,786,942
2022-05-10	2.430	2.480	2.410	2.470	2.396	11,487,800
2022-05-09	2.430	2.480	2.400	2.460	2.386	8,274,552
2022-05-06	2.410	2.440	2.380	2.410	2.338	8,553,176
2022-05-05	2.400	2.460	2.380	2.460	2.386	13,140,774
2022-04-29	2.330	2.410	2.330	2.400	2.328	11,979,800
2022-04-28	2.400	2.410	2.290	2.320	2.250	14,244,576
2022-04-27	2.320	2.430	2.270	2.410	2.338	15,921,995
2022-04-26	2.460	2.480	2.330	2.340	2.270	14,240,081
2022-04-25	2.600	2.620	2.450	2.450	2.376	21,120,717
2022-04-22	2.620	2.680	2.570	2.650	2.570	11,315,980
2022-04-21	2.800	2.810	2.620	2.650	2.570	24,053,696
2022-04-20	2.880	2.890	2.780	2.800	2.716	14,916,200
2022-04-19	2.830	2.890	2.830	2.890	2.803	15,285,500
2022-04-18	2.810	2.850	2.770	2.840	2.755	15,978,892
2022-04-15	2.870	2.910	2.800	2.830	2.745	22,376,750
2022-04-14	2.910	2.930	2.850	2.890	2.803	17,355,396
2022-04-13	2.890	2.950	2.870	2.900	2.813	24,125,939
2022-04-12	2.850	2.920	2.800	2.910	2.823	26,555,916
2022-04-11	2.860	2.960	2.820	2.860	2.774	41,047,040
2022-04-08	2.760	2.900	2.760	2.880	2.793	29,700,916
2022-04-07	2.870	2.870	2.760	2.770	2.687	17,577,900
2022-04-06	2.770	2.870	2.770	2.850	2.764	19,351,299
2022-04-01	2.750	2.780	2.730	2.780	2.696	10,772,575
2022-03-31	2.750	2.790	2.730	2.770	2.687	9,664,476
2022-03-30	2.730	2.770	2.730	2.760	2.677	9,530,432
2022-03-29	2.790	2.800	2.720	2.740	2.658	10,733,248
2022-03-28	2.740	2.830	2.710	2.780	2.696	15,767,236
2022-03-25	2.740	2.790	2.710	2.760	2.677	13,926,980
2022-03-24	2.740	2.760	2.720	2.730	2.648	10,573,640
2022-03-23	2.780	2.800	2.740	2.760	2.677	10,466,228
2022-03-22	2.750	2.800	2.720	2.780	2.696	12,058,673
2022-03-21	2.760	2.770	2.710	2.750	2.667	9,789,500
2022-03-18	2.690	2.760	2.680	2.750	2.667	11,425,132
2022-03-17	2.680	2.730	2.670	2.710	2.629	14,177,044
2022-03-16	2.620	2.660	2.550	2.650	2.570	19,006,568
2022-03-15	2.700	2.700	2.540	2.550	2.473	22,910,667
2022-03-14	2.800	2.800	2.690	2.690	2.609	16,037,760
2022-03-11	2.730	2.810	2.680	2.800	2.716	14,775,100
2022-03-10	2.770	2.790	2.740	2.750	2.667	14,625,467
2022-03-09	2.770	2.780	2.610	2.730	2.648	21,671,151
2022-03-08	2.830	2.840	2.730	2.750	2.667	19,668,907
2022-03-07	2.850	2.860	2.800	2.830	2.745	14,629,515
2022-03-04	2.900	2.900	2.830	2.830	2.745	20,285,760
2022-03-03	2.940	2.940	2.880	2.910	2.823	25,994,076
2022-03-02	2.840	2.900	2.830	2.880	2.793	17,577,511
2022-03-01	2.860	2.890	2.830	2.870	2.784	18,327,484
2022-02-28	2.830	2.850	2.750	2.850	2.764	22,100,332
2022-02-25	2.780	2.840	2.770	2.800	2.716	24,796,944
2022-02-24	2.910	2.920	2.700	2.770	2.687	58,097,986
2022-02-23	2.930	2.950	2.890	2.920	2.832	31,299,340
2022-02-22	2.910	3.000	2.880	2.950	2.861	47,403,558
2022-02-21	2.910	2.950	2.880	2.930	2.842	30,405,367
2022-02-18	2.860	2.930	2.850	2.910	2.823	39,127,576
2022-02-17	2.990	3.050	2.880	2.910	2.823	65,496,255
2022-02-16	2.970	3.070	2.950	3.010	2.919	86,819,235
2022-02-15	3.380	3.380	3.090	3.090	2.997	157,969,476
2022-02-14	3.300	3.430	3.250	3.430	3.327	130,270,427
2022-02-11	2.990	3.120	2.990	3.120	3.026	65,972,443
2022-02-10	2.810	2.850	2.760	2.840	2.755	14,041,460

← NewerPage 19 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.