Eurocrane China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.150 | 8.190 | 8.020 | 8.110 | 8.110 | 3,624,798 |
| 2024-04-29 | 8.140 | 8.180 | 7.900 | 8.130 | 8.130 | 6,516,898 |
| 2024-04-26 | 7.950 | 8.210 | 7.920 | 8.120 | 8.120 | 4,069,705 |
| 2024-04-25 | 7.910 | 8.030 | 7.830 | 7.960 | 7.960 | 2,657,972 |
| 2024-04-24 | 7.750 | 7.930 | 7.700 | 7.920 | 7.920 | 3,332,700 |
| 2024-04-23 | 7.440 | 7.850 | 7.350 | 7.790 | 7.790 | 5,542,327 |
| 2024-04-22 | 7.590 | 7.670 | 7.360 | 7.440 | 7.440 | 3,511,280 |
| 2024-04-19 | 7.590 | 7.810 | 7.500 | 7.590 | 7.590 | 3,685,624 |
| 2024-04-18 | 7.700 | 7.800 | 7.510 | 7.670 | 7.670 | 4,655,382 |
| 2024-04-17 | 7.450 | 7.720 | 7.350 | 7.680 | 7.680 | 7,690,236 |
| 2024-04-16 | 7.780 | 7.840 | 7.140 | 7.140 | 7.140 | 13,210,559 |
| 2024-04-15 | 8.180 | 8.380 | 7.770 | 7.930 | 7.930 | 9,112,146 |
| 2024-04-12 | 8.420 | 8.450 | 8.210 | 8.230 | 8.230 | 9,335,569 |
| 2024-04-11 | 7.900 | 8.690 | 7.820 | 8.400 | 8.400 | 17,159,618 |
| 2024-04-10 | 8.130 | 8.270 | 7.850 | 7.930 | 7.930 | 4,538,731 |
| 2024-04-09 | 7.830 | 8.140 | 7.820 | 8.130 | 8.130 | 6,823,399 |
| 2024-04-08 | 8.150 | 8.240 | 7.790 | 7.850 | 7.850 | 9,324,301 |
| 2024-04-03 | 8.340 | 8.370 | 8.100 | 8.150 | 8.150 | 7,142,284 |
| 2024-04-02 | 8.510 | 8.510 | 8.270 | 8.320 | 8.320 | 8,629,339 |
| 2024-04-01 | 8.220 | 8.590 | 8.220 | 8.510 | 8.510 | 14,121,341 |
| 2024-03-29 | 8.390 | 8.390 | 8.070 | 8.260 | 8.260 | 8,774,980 |
| 2024-03-28 | 8.260 | 8.900 | 8.260 | 8.390 | 8.390 | 22,530,145 |
| 2024-03-27 | 7.950 | 8.540 | 7.880 | 8.170 | 8.170 | 17,981,661 |
| 2024-03-26 | 8.230 | 8.280 | 7.810 | 7.970 | 7.970 | 11,268,492 |
| 2024-03-25 | 8.210 | 8.450 | 8.160 | 8.170 | 8.170 | 9,939,480 |
| 2024-03-22 | 8.120 | 8.400 | 8.080 | 8.230 | 8.230 | 11,794,901 |
| 2024-03-21 | 8.230 | 8.290 | 8.120 | 8.140 | 8.140 | 6,072,507 |
| 2024-03-20 | 7.900 | 8.350 | 7.880 | 8.170 | 8.170 | 10,528,345 |
| 2024-03-19 | 8.100 | 8.150 | 7.940 | 7.940 | 7.940 | 7,624,660 |
| 2024-03-18 | 7.840 | 8.240 | 7.700 | 8.180 | 8.180 | 11,085,615 |
| 2024-03-15 | 7.680 | 7.940 | 7.540 | 7.890 | 7.890 | 7,944,965 |
| 2024-03-14 | 7.630 | 7.850 | 7.580 | 7.690 | 7.690 | 9,686,523 |
| 2024-03-13 | 7.280 | 7.870 | 7.220 | 7.730 | 7.730 | 19,614,441 |
| 2024-03-12 | 7.240 | 7.300 | 7.170 | 7.270 | 7.270 | 6,178,702 |
| 2024-03-11 | 7.170 | 7.220 | 7.130 | 7.220 | 7.220 | 4,702,243 |
| 2024-03-08 | 7.140 | 7.220 | 7.110 | 7.170 | 7.170 | 4,345,917 |
| 2024-03-07 | 7.390 | 7.390 | 7.110 | 7.150 | 7.150 | 7,318,799 |
| 2024-03-06 | 6.980 | 7.290 | 6.930 | 7.260 | 7.260 | 10,418,459 |
| 2024-03-05 | 7.000 | 7.090 | 6.950 | 6.960 | 6.960 | 5,010,700 |
| 2024-03-04 | 7.130 | 7.180 | 6.970 | 7.050 | 7.050 | 5,603,117 |
| 2024-03-01 | 7.140 | 7.210 | 6.990 | 7.120 | 7.120 | 6,918,489 |
| 2024-02-29 | 6.890 | 7.160 | 6.860 | 7.150 | 7.150 | 9,151,463 |
| 2024-02-28 | 7.620 | 7.740 | 6.860 | 7.050 | 7.050 | 18,309,507 |
| 2024-02-27 | 7.540 | 7.620 | 7.020 | 7.620 | 7.620 | 16,956,597 |
| 2024-02-26 | 7.450 | 8.080 | 7.400 | 7.550 | 7.550 | 17,315,568 |
| 2024-02-23 | 7.250 | 7.440 | 7.020 | 7.420 | 7.420 | 11,240,698 |
| 2024-02-22 | 6.880 | 7.180 | 6.880 | 7.130 | 7.130 | 9,301,633 |
| 2024-02-21 | 6.710 | 7.150 | 6.630 | 6.930 | 6.930 | 8,903,461 |
| 2024-02-20 | 6.570 | 6.730 | 6.460 | 6.720 | 6.720 | 4,767,332 |
| 2024-02-19 | 6.440 | 6.750 | 6.430 | 6.580 | 6.580 | 5,963,898 |
| 2024-02-08 | 5.800 | 6.400 | 5.660 | 6.370 | 6.370 | 8,944,898 |
| 2024-02-07 | 6.010 | 6.140 | 5.670 | 5.830 | 5.830 | 7,279,867 |
| 2024-02-06 | 5.880 | 6.350 | 5.500 | 6.010 | 6.010 | 6,678,663 |
| 2024-02-05 | 6.290 | 6.340 | 5.850 | 5.970 | 5.970 | 8,319,600 |
| 2024-02-02 | 6.670 | 6.810 | 6.170 | 6.500 | 6.500 | 8,812,861 |
| 2024-02-01 | 6.830 | 6.830 | 6.480 | 6.730 | 6.730 | 6,344,550 |
| 2024-01-31 | 7.220 | 7.240 | 6.750 | 6.880 | 6.880 | 7,162,800 |
| 2024-01-30 | 7.250 | 7.410 | 7.190 | 7.240 | 7.240 | 5,510,234 |
| 2024-01-29 | 7.670 | 7.690 | 7.250 | 7.340 | 7.340 | 7,569,630 |
| 2024-01-26 | 7.840 | 7.980 | 7.640 | 7.640 | 7.640 | 6,668,895 |
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.