Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.180	8.250	8.040	8.160	8.160	4,637,357
2023-10-31	8.250	8.280	8.070	8.140	8.140	5,176,220
2023-10-30	8.460	8.650	7.820	8.240	8.240	10,589,728
2023-10-27	8.810	8.840	8.590	8.660	8.660	5,338,059
2023-10-26	8.720	9.100	8.660	8.820	8.820	4,334,126
2023-10-25	8.570	8.790	8.530	8.750	8.750	2,341,291
2023-10-24	8.290	8.540	8.170	8.530	8.530	2,463,748
2023-10-23	8.520	8.520	8.130	8.150	8.150	2,384,857
2023-10-20	8.400	8.590	8.400	8.420	8.420	1,343,549
2023-10-19	8.440	8.580	8.400	8.430	8.430	1,524,153
2023-10-18	8.650	8.670	8.450	8.460	8.460	2,214,503
2023-10-17	8.770	8.840	8.630	8.680	8.680	1,766,057
2023-10-16	8.900	8.950	8.620	8.780	8.780	2,507,992
2023-10-13	9.090	9.100	8.850	8.900	8.900	2,351,820
2023-10-12	9.150	9.180	9.010	9.080	9.080	1,447,960
2023-10-11	9.170	9.190	9.030	9.080	9.080	1,668,700
2023-10-10	9.230	9.260	9.060	9.110	9.110	2,206,017
2023-10-09	9.250	9.300	9.120	9.190	9.190	2,408,624
2023-09-28	9.100	9.270	9.100	9.260	9.260	1,979,280
2023-09-27	9.090	9.230	9.020	9.180	9.180	2,183,388
2023-09-26	9.010	9.150	8.950	9.090	9.090	1,711,004
2023-09-25	9.040	9.150	8.980	9.030	9.030	2,127,200
2023-09-22	8.800	9.050	8.760	9.030	9.030	2,456,503
2023-09-21	8.980	9.030	8.750	8.850	8.850	2,888,593
2023-09-20	9.020	9.110	8.950	8.980	8.980	1,733,401
2023-09-19	9.140	9.140	8.960	9.000	9.000	1,806,160
2023-09-18	9.030	9.220	8.960	9.150	9.150	2,373,940
2023-09-15	9.080	9.160	8.920	9.040	9.040	2,580,500
2023-09-14	9.330	9.330	9.030	9.080	9.080	2,978,700
2023-09-13	9.550	9.560	9.220	9.300	9.300	2,734,310
2023-09-12	9.540	9.590	9.410	9.550	9.550	1,397,052
2023-09-11	9.530	9.590	9.410	9.490	9.490	1,865,664
2023-09-08	9.500	9.590	9.460	9.510	9.510	2,279,362
2023-09-07	9.740	9.740	9.500	9.530	9.530	2,314,641
2023-09-06	9.710	9.760	9.630	9.740	9.740	1,866,870
2023-09-05	9.660	9.790	9.550	9.730	9.730	3,133,111
2023-09-04	9.460	9.660	9.320	9.660	9.660	5,300,105
2023-09-01	9.460	9.650	9.390	9.440	9.440	2,779,399
2023-08-31	9.550	9.550	9.350	9.460	9.460	2,332,625
2023-08-30	9.420	9.610	9.420	9.520	9.520	2,844,040
2023-08-29	9.190	9.580	9.040	9.440	9.440	3,896,718
2023-08-28	9.210	9.500	9.130	9.130	9.130	5,487,618
2023-08-25	9.060	9.060	8.800	8.830	8.830	2,085,190
2023-08-24	9.100	9.160	8.970	9.060	9.060	1,918,937
2023-08-23	9.220	9.270	9.030	9.050	9.050	1,476,880
2023-08-22	9.240	9.410	8.980	9.230	9.230	2,746,017
2023-08-21	9.340	9.490	9.280	9.320	9.320	2,330,340
2023-08-18	9.380	9.540	9.330	9.350	9.350	3,551,579
2023-08-17	9.100	9.390	8.980	9.320	9.320	2,939,552
2023-08-16	9.050	9.210	9.000	9.020	9.020	1,543,797
2023-08-15	9.190	9.230	8.990	9.120	9.120	2,487,400
2023-08-14	9.170	9.190	9.000	9.170	9.170	2,105,800
2023-08-11	9.350	9.400	9.190	9.210	9.210	2,829,568
2023-08-10	9.310	9.430	9.310	9.400	9.400	1,224,460
2023-08-09	9.450	9.450	9.300	9.330	9.330	2,059,160
2023-08-08	9.660	9.670	9.390	9.430	9.430	3,255,520
2023-08-07	9.810	9.870	9.600	9.620	9.620	2,821,292
2023-08-04	9.950	10.000	9.760	9.790	9.790	4,155,192
2023-08-03	10.160	10.160	9.910	9.930	9.930	3,143,698
2023-08-02	10.150	10.230	10.080	10.150	10.150	1,810,276

← NewerPage 13 of 21 · 1,212 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.