Eurocrane China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.330 | 6.340 | 6.210 | 6.280 | 6.280 | 2,249,410 |
| 2024-07-26 | 6.140 | 6.320 | 6.140 | 6.310 | 6.310 | 3,077,384 |
| 2024-07-25 | 6.060 | 6.250 | 6.010 | 6.120 | 6.120 | 2,956,193 |
| 2024-07-24 | 6.080 | 6.200 | 6.030 | 6.080 | 6.080 | 2,329,118 |
| 2024-07-23 | 6.290 | 6.360 | 6.150 | 6.150 | 6.150 | 2,258,100 |
| 2024-07-22 | 6.360 | 6.370 | 6.230 | 6.320 | 6.320 | 1,739,761 |
| 2024-07-19 | 6.260 | 6.380 | 6.210 | 6.300 | 6.300 | 2,301,136 |
| 2024-07-18 | 6.140 | 6.330 | 6.020 | 6.320 | 6.320 | 4,078,131 |
| 2024-07-17 | 6.360 | 6.370 | 6.140 | 6.140 | 6.140 | 3,662,880 |
| 2024-07-16 | 6.450 | 6.480 | 6.290 | 6.300 | 6.300 | 3,262,540 |
| 2024-07-15 | 6.600 | 6.600 | 6.440 | 6.460 | 6.460 | 2,414,220 |
| 2024-07-12 | 6.660 | 6.690 | 6.500 | 6.610 | 6.610 | 3,149,720 |
| 2024-07-11 | 6.540 | 6.670 | 6.460 | 6.610 | 6.610 | 5,185,330 |
| 2024-07-10 | 6.350 | 6.480 | 6.320 | 6.370 | 6.370 | 3,069,915 |
| 2024-07-09 | 6.290 | 6.420 | 6.100 | 6.390 | 6.390 | 4,775,692 |
| 2024-07-08 | 6.580 | 6.580 | 6.310 | 6.320 | 6.320 | 3,289,676 |
| 2024-07-05 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2024-07-04 | 6.760 | 6.760 | 6.570 | 6.610 | 6.610 | 3,254,540 |
| 2024-07-03 | 6.660 | 6.730 | 6.630 | 6.680 | 6.680 | 3,957,698 |
| 2024-07-02 | 6.820 | 6.870 | 6.630 | 6.680 | 6.680 | 5,049,781 |
| 2024-07-01 | 6.890 | 6.990 | 6.730 | 6.860 | 6.860 | 5,671,800 |
| 2024-06-28 | 6.900 | 7.070 | 6.850 | 6.870 | 6.870 | 4,312,820 |
| 2024-06-27 | 7.050 | 7.210 | 6.920 | 6.930 | 6.930 | 3,228,860 |
| 2024-06-26 | 6.950 | 7.180 | 6.880 | 7.150 | 7.150 | 3,567,939 |
| 2024-06-25 | 6.880 | 7.020 | 6.880 | 6.930 | 6.930 | 2,990,320 |
| 2024-06-24 | 7.130 | 7.200 | 6.850 | 6.850 | 6.850 | 4,225,840 |
| 2024-06-21 | 7.020 | 7.180 | 6.960 | 7.130 | 7.130 | 2,870,660 |
| 2024-06-20 | 7.220 | 7.220 | 7.010 | 7.010 | 7.010 | 3,507,208 |
| 2024-06-19 | 7.250 | 7.290 | 7.160 | 7.200 | 7.200 | 2,960,228 |
| 2024-06-18 | 7.210 | 7.280 | 7.150 | 7.230 | 7.230 | 3,392,712 |
| 2024-06-17 | 7.260 | 7.310 | 7.130 | 7.170 | 7.170 | 4,153,660 |
| 2024-06-14 | 7.240 | 7.450 | 7.200 | 7.310 | 7.310 | 5,351,613 |
| 2024-06-13 | 7.510 | 7.520 | 7.200 | 7.270 | 7.270 | 5,401,903 |
| 2024-06-12 | 7.420 | 7.550 | 7.350 | 7.500 | 7.500 | 4,808,020 |
| 2024-06-11 | 7.340 | 7.500 | 7.130 | 7.420 | 7.420 | 5,876,920 |
| 2024-06-07 | 7.210 | 7.540 | 7.210 | 7.340 | 7.340 | 4,691,568 |
| 2024-06-06 | 7.930 | 7.990 | 7.410 | 7.450 | 7.450 | 6,928,146 |
| 2024-06-05 | 8.120 | 8.170 | 7.900 | 7.920 | 7.920 | 4,643,100 |
| 2024-06-04 | 8.240 | 8.240 | 8.020 | 8.180 | 8.180 | 3,016,720 |
| 2024-06-03 | 8.540 | 8.540 | 8.110 | 8.160 | 8.160 | 4,674,320 |
| 2024-05-31 | 8.380 | 8.750 | 8.320 | 8.510 | 8.510 | 6,771,252 |
| 2024-05-30 | 8.300 | 8.410 | 8.280 | 8.360 | 8.360 | 3,361,396 |
| 2024-05-29 | 8.240 | 8.450 | 8.240 | 8.350 | 8.350 | 3,386,800 |
| 2024-05-28 | 8.540 | 8.550 | 8.300 | 8.330 | 8.330 | 4,197,805 |
| 2024-05-27 | 8.350 | 8.590 | 8.280 | 8.560 | 8.560 | 5,568,040 |
| 2024-05-24 | 8.520 | 8.530 | 8.350 | 8.390 | 8.390 | 5,819,311 |
| 2024-05-23 | 8.780 | 8.860 | 8.400 | 8.550 | 8.550 | 9,341,206 |
| 2024-05-22 | 9.270 | 9.310 | 8.870 | 8.880 | 8.880 | 9,021,540 |
| 2024-05-21 | 9.360 | 9.710 | 9.070 | 9.140 | 9.140 | 15,177,254 |
| 2024-05-20 | 8.900 | 9.510 | 8.800 | 9.250 | 9.250 | 16,984,347 |
| 2024-05-17 | 8.780 | 9.090 | 8.730 | 8.970 | 8.970 | 10,006,912 |
| 2024-05-16 | 9.040 | 9.060 | 8.700 | 8.710 | 8.710 | 8,830,238 |
| 2024-05-15 | 8.680 | 9.130 | 8.580 | 8.900 | 8.900 | 13,337,899 |
| 2024-05-14 | 8.810 | 8.900 | 8.550 | 8.720 | 8.720 | 10,375,126 |
| 2024-05-13 | 8.730 | 8.880 | 8.430 | 8.800 | 8.800 | 16,166,285 |
| 2024-05-10 | 8.300 | 8.870 | 8.260 | 8.830 | 8.830 | 24,337,822 |
| 2024-05-09 | 8.110 | 8.350 | 8.110 | 8.330 | 8.330 | 5,362,966 |
| 2024-05-08 | 8.210 | 8.350 | 8.110 | 8.140 | 8.140 | 4,402,432 |
| 2024-05-07 | 8.280 | 8.280 | 8.150 | 8.240 | 8.240 | 4,616,057 |
| 2024-05-06 | 8.200 | 8.260 | 8.140 | 8.240 | 8.240 | 4,203,544 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 0.3120 CNY |
| 2022-07-01 | 0.2200 CNY |
| 2021-08-03 | 0.4200 CNY |
| 2020-05-29 | 0.1000 CNY |
| 2019-05-31 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.