Eurocrane China Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.