Eurocrane China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.730 | 7.870 | 7.610 | 7.840 | 7.840 | 8,370,986 |
| 2024-01-24 | 7.710 | 7.920 | 7.390 | 7.740 | 7.740 | 9,406,188 |
| 2024-01-23 | 7.750 | 7.880 | 7.570 | 7.730 | 7.730 | 9,145,242 |
| 2024-01-22 | 8.300 | 8.590 | 7.720 | 7.750 | 7.750 | 14,149,251 |
| 2024-01-19 | 8.250 | 8.550 | 8.250 | 8.410 | 8.410 | 14,152,354 |
| 2024-01-18 | 8.080 | 8.300 | 7.970 | 8.300 | 8.300 | 7,815,994 |
| 2024-01-17 | 8.250 | 8.300 | 8.130 | 8.140 | 8.140 | 3,287,500 |
| 2024-01-16 | 8.250 | 8.310 | 8.110 | 8.280 | 8.280 | 3,653,016 |
| 2024-01-15 | 8.200 | 8.280 | 8.180 | 8.250 | 8.250 | 3,232,882 |
| 2024-01-12 | 8.250 | 8.400 | 8.180 | 8.270 | 8.270 | 4,824,506 |
| 2024-01-11 | 8.060 | 8.230 | 8.050 | 8.210 | 8.210 | 3,399,540 |
| 2024-01-10 | 8.060 | 8.200 | 7.970 | 8.070 | 8.070 | 3,966,064 |
| 2024-01-09 | 7.970 | 8.150 | 7.970 | 8.070 | 8.070 | 4,041,778 |
| 2024-01-08 | 8.070 | 8.100 | 7.920 | 7.930 | 7.930 | 4,995,852 |
| 2024-01-05 | 8.310 | 8.310 | 8.030 | 8.070 | 8.070 | 4,516,868 |
| 2024-01-04 | 8.260 | 8.290 | 8.210 | 8.270 | 8.270 | 2,648,915 |
| 2024-01-03 | 8.260 | 8.320 | 8.180 | 8.260 | 8.260 | 3,976,781 |
| 2024-01-02 | 8.210 | 8.330 | 8.160 | 8.280 | 8.280 | 4,355,035 |
| 2023-12-29 | 8.100 | 8.190 | 8.050 | 8.180 | 8.180 | 4,664,079 |
| 2023-12-28 | 7.760 | 8.080 | 7.690 | 8.010 | 8.010 | 6,103,498 |
| 2023-12-27 | 7.760 | 7.800 | 7.660 | 7.790 | 7.790 | 3,438,534 |
| 2023-12-26 | 7.830 | 7.830 | 7.690 | 7.740 | 7.740 | 2,793,344 |
| 2023-12-25 | 7.850 | 7.890 | 7.760 | 7.830 | 7.830 | 3,165,100 |
| 2023-12-22 | 8.000 | 8.050 | 7.840 | 7.860 | 7.860 | 4,383,040 |
| 2023-12-21 | 7.840 | 8.020 | 7.730 | 8.000 | 8.000 | 4,095,993 |
| 2023-12-20 | 7.960 | 8.040 | 7.880 | 7.890 | 7.890 | 2,557,600 |
| 2023-12-19 | 7.850 | 7.990 | 7.780 | 7.940 | 7.940 | 2,903,154 |
| 2023-12-18 | 7.900 | 7.960 | 7.830 | 7.840 | 7.840 | 3,361,316 |
| 2023-12-15 | 8.020 | 8.040 | 7.920 | 7.940 | 7.940 | 2,819,350 |
| 2023-12-14 | 8.000 | 8.080 | 7.960 | 7.990 | 7.990 | 3,084,240 |
| 2023-12-13 | 8.000 | 8.120 | 7.940 | 8.010 | 8.010 | 4,586,924 |
| 2023-12-12 | 7.990 | 7.990 | 7.910 | 7.980 | 7.980 | 2,870,580 |
| 2023-12-11 | 7.900 | 8.020 | 7.850 | 7.970 | 7.970 | 4,100,786 |
| 2023-12-08 | 8.100 | 8.180 | 7.970 | 7.980 | 7.980 | 4,071,780 |
| 2023-12-07 | 8.170 | 8.170 | 8.040 | 8.090 | 8.090 | 4,322,512 |
| 2023-12-06 | 8.070 | 8.290 | 8.070 | 8.170 | 8.170 | 3,957,014 |
| 2023-12-05 | 8.240 | 8.260 | 8.130 | 8.130 | 8.130 | 3,406,000 |
| 2023-12-04 | 8.300 | 8.300 | 8.170 | 8.220 | 8.220 | 4,728,580 |
| 2023-12-01 | 8.390 | 8.420 | 8.250 | 8.260 | 8.260 | 4,670,148 |
| 2023-11-30 | 8.460 | 8.460 | 8.310 | 8.390 | 8.390 | 4,216,180 |
| 2023-11-29 | 8.460 | 8.510 | 8.410 | 8.420 | 8.420 | 3,429,180 |
| 2023-11-28 | 8.420 | 8.490 | 8.360 | 8.460 | 8.460 | 4,176,124 |
| 2023-11-27 | 8.380 | 8.500 | 8.340 | 8.420 | 8.420 | 5,401,488 |
| 2023-11-24 | 8.560 | 8.560 | 8.350 | 8.400 | 8.400 | 4,398,784 |
| 2023-11-23 | 8.540 | 8.550 | 8.460 | 8.540 | 8.540 | 3,619,160 |
| 2023-11-22 | 8.630 | 8.660 | 8.490 | 8.500 | 8.500 | 4,057,598 |
| 2023-11-21 | 8.740 | 8.790 | 8.570 | 8.580 | 8.580 | 4,812,100 |
| 2023-11-20 | 8.600 | 8.780 | 8.520 | 8.750 | 8.750 | 7,672,842 |
| 2023-11-17 | 8.460 | 8.650 | 8.450 | 8.600 | 8.600 | 5,474,290 |
| 2023-11-16 | 8.530 | 8.600 | 8.490 | 8.500 | 8.500 | 3,300,692 |
| 2023-11-15 | 8.570 | 8.620 | 8.450 | 8.580 | 8.580 | 4,745,918 |
| 2023-11-14 | 8.540 | 8.630 | 8.470 | 8.540 | 8.540 | 5,781,444 |
| 2023-11-13 | 8.450 | 8.540 | 8.420 | 8.540 | 8.540 | 5,757,320 |
| 2023-11-10 | 8.360 | 8.440 | 8.290 | 8.400 | 8.400 | 3,995,852 |
| 2023-11-09 | 8.450 | 8.480 | 8.300 | 8.350 | 8.350 | 5,863,550 |
| 2023-11-08 | 8.620 | 8.640 | 8.380 | 8.440 | 8.440 | 5,955,131 |
| 2023-11-07 | 8.470 | 8.670 | 8.410 | 8.620 | 8.620 | 3,801,217 |
| 2023-11-06 | 8.450 | 8.530 | 8.270 | 8.470 | 8.470 | 6,358,374 |
| 2023-11-03 | 8.120 | 8.360 | 8.070 | 8.280 | 8.280 | 6,896,856 |
| 2023-11-02 | 8.180 | 8.230 | 8.040 | 8.050 | 8.050 | 4,512,337 |
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.