Zhuzhou Tianqiao Crane Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.800	2.820	2.790	2.800	2.716	10,377,330
2022-02-08	2.730	2.820	2.710	2.820	2.735	16,823,473
2022-02-07	2.680	2.750	2.660	2.720	2.638	11,860,888
2022-01-28	2.610	2.670	2.580	2.650	2.570	10,396,616
2022-01-27	2.650	2.660	2.580	2.590	2.512	9,312,912
2022-01-26	2.620	2.670	2.610	2.650	2.570	10,851,066
2022-01-25	2.750	2.760	2.610	2.610	2.532	12,932,352
2022-01-24	2.710	2.770	2.700	2.750	2.667	6,421,452
2022-01-21	2.790	2.800	2.720	2.740	2.658	10,600,429
2022-01-20	2.850	2.870	2.770	2.780	2.696	14,152,487
2022-01-19	2.850	2.890	2.840	2.860	2.774	11,297,632
2022-01-18	2.880	2.910	2.840	2.850	2.764	16,751,384
2022-01-17	2.880	2.920	2.860	2.890	2.803	10,694,828
2022-01-14	2.960	2.980	2.880	2.910	2.823	18,230,928
2022-01-13	2.920	3.080	2.900	2.990	2.900	29,337,224
2022-01-12	2.900	2.940	2.880	2.910	2.823	13,629,841
2022-01-11	2.900	2.960	2.890	2.890	2.803	15,162,266
2022-01-10	2.930	2.950	2.870	2.900	2.813	23,062,796
2022-01-07	3.060	3.120	2.940	2.950	2.861	42,938,115
2022-01-06	3.050	3.160	3.030	3.090	2.997	43,792,451
2022-01-05	3.010	3.220	2.990	3.030	2.939	49,793,531
2022-01-04	2.920	3.020	2.910	3.000	2.910	25,880,048
2021-12-31	2.920	2.970	2.890	2.920	2.832	15,017,526
2021-12-30	2.940	2.960	2.890	2.900	2.813	21,320,548
2021-12-29	2.880	2.990	2.860	2.950	2.861	23,530,717
2021-12-28	2.860	2.920	2.850	2.870	2.784	14,042,438
2021-12-27	2.920	2.920	2.860	2.870	2.784	17,984,880
2021-12-24	2.970	2.990	2.890	2.900	2.813	19,920,385
2021-12-23	3.020	3.050	2.960	2.970	2.881	23,874,280
2021-12-22	3.060	3.090	2.980	3.050	2.958	40,215,378
2021-12-21	2.890	3.100	2.830	3.090	2.997	74,921,020
2021-12-20	2.880	2.960	2.850	2.900	2.813	35,350,676
2021-12-17	2.920	2.990	2.880	2.900	2.813	48,944,092
2021-12-16	2.900	3.010	2.870	2.950	2.861	64,640,108
2021-12-15	3.210	3.250	2.910	2.920	2.832	126,662,738
2021-12-14	2.750	3.030	2.700	3.030	2.939	87,672,545
2021-12-13	2.720	2.780	2.680	2.750	2.667	30,681,524
2021-12-10	2.930	2.950	2.690	2.720	2.638	59,188,707
2021-12-09	2.540	2.790	2.540	2.790	2.706	22,220,816
2021-12-08	2.570	2.580	2.520	2.540	2.464	10,476,324
2021-12-07	2.570	2.580	2.510	2.570	2.493	9,359,680
2021-12-06	2.650	2.650	2.550	2.560	2.483	13,623,200
2021-12-03	2.660	2.670	2.640	2.650	2.570	7,532,631
2021-12-02	2.710	2.720	2.630	2.640	2.561	11,908,305
2021-12-01	2.630	2.720	2.630	2.710	2.629	9,134,744
2021-11-30	2.700	2.730	2.630	2.650	2.570	13,658,340
2021-11-29	2.670	2.700	2.620	2.690	2.609	9,598,968
2021-11-26	2.740	2.760	2.640	2.670	2.590	16,081,499
2021-11-25	2.750	2.770	2.710	2.750	2.667	9,729,018
2021-11-24	2.750	2.780	2.690	2.740	2.658	13,486,912
2021-11-23	2.710	2.830	2.690	2.750	2.667	27,353,396
2021-11-22	2.750	2.750	2.660	2.660	2.580	13,758,023
2021-11-19	2.710	2.760	2.690	2.720	2.638	19,555,192
2021-11-18	2.740	2.880	2.720	2.730	2.648	23,683,220
2021-11-17	2.700	2.750	2.680	2.730	2.648	17,910,546
2021-11-16	2.750	2.790	2.670	2.710	2.629	33,476,239
2021-11-15	2.830	2.860	2.760	2.770	2.687	26,777,634
2021-11-12	2.810	2.880	2.770	2.830	2.745	28,475,023
2021-11-11	2.720	2.900	2.700	2.770	2.687	38,965,495
2021-11-10	2.700	2.730	2.650	2.720	2.638	24,146,023

← NewerPage 20 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.