Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.220	10.280	9.930	10.180	10.180	7,192,777
2023-07-31	10.190	10.550	10.090	10.220	10.220	5,290,191
2023-07-28	9.760	10.190	9.670	10.040	10.040	4,824,785
2023-07-27	10.140	10.200	9.800	9.860	9.860	3,546,440
2023-07-26	10.190	10.190	9.930	9.960	9.960	2,725,547
2023-07-25	9.800	10.220	9.800	10.140	10.140	4,605,080
2023-07-24	9.750	9.840	9.660	9.750	9.750	1,634,885
2023-07-21	9.720	10.050	9.620	9.720	9.720	3,404,596
2023-07-20	9.880	9.940	9.710	9.720	9.720	1,761,180
2023-07-19	9.980	10.030	9.800	9.830	9.830	2,568,252
2023-07-18	9.950	10.150	9.950	10.020	10.020	2,444,916
2023-07-17	10.070	10.070	9.880	10.020	10.020	2,757,076
2023-07-14	10.120	10.150	9.970	10.070	10.070	2,527,140
2023-07-13	10.100	10.180	10.010	10.170	10.170	2,328,520
2023-07-12	10.240	10.280	10.020	10.050	10.050	3,425,160
2023-07-11	10.190	10.300	10.100	10.270	10.270	3,098,380
2023-07-10	10.280	10.430	10.130	10.190	10.190	3,332,057
2023-07-07	10.470	10.550	10.200	10.230	10.230	3,149,222
2023-07-06	10.400	10.600	10.360	10.530	10.530	2,444,675
2023-07-05	10.530	10.800	10.380	10.450	10.450	3,312,628
2023-07-04	10.500	10.880	10.300	10.600	10.600	6,379,724
2023-07-03	12.630	12.960	12.570	12.860	10.457	5,976,019
2023-06-30	12.780	12.800	12.490	12.630	10.270	6,229,252
2023-06-29	12.370	13.160	12.260	12.750	10.367	8,811,453
2023-06-28	12.100	12.380	11.760	12.330	10.026	7,578,720
2023-06-27	12.220	12.400	11.580	12.110	9.847	14,979,835
2023-06-26	13.140	13.420	12.040	12.130	9.863	17,480,791
2023-06-21	12.570	13.540	12.210	13.140	10.684	24,792,424
2023-06-20	12.230	12.380	12.170	12.310	10.009	3,218,601
2023-06-19	12.240	12.350	12.040	12.190	9.912	2,424,657
2023-06-16	12.410	12.460	12.180	12.240	9.953	3,869,904
2023-06-15	11.920	12.550	11.840	12.500	10.164	6,480,014
2023-06-14	12.110	12.110	11.830	11.900	9.676	3,551,880
2023-06-13	12.030	12.230	11.950	12.100	9.839	2,905,454
2023-06-12	11.730	12.160	11.640	12.030	9.782	3,744,799
2023-06-09	11.690	11.830	11.620	11.720	9.530	1,913,040
2023-06-08	11.780	11.870	11.690	11.750	9.554	2,494,065
2023-06-07	11.990	11.990	11.780	11.820	9.611	2,898,626
2023-06-06	12.300	12.400	11.880	11.930	9.701	4,141,924
2023-06-05	12.510	12.560	12.300	12.340	10.034	4,906,922
2023-06-02	12.470	12.620	12.470	12.550	10.205	2,289,753
2023-06-01	12.640	12.780	12.480	12.530	10.188	1,615,992
2023-05-31	13.130	13.130	12.580	12.650	10.286	3,720,552
2023-05-30	13.060	13.090	12.810	13.060	10.619	1,787,280
2023-05-29	13.230	13.250	12.990	13.000	10.571	2,591,040
2023-05-26	13.440	13.440	13.080	13.230	10.758	1,890,504
2023-05-25	13.430	13.490	13.140	13.370	10.871	2,130,220
2023-05-24	13.320	13.490	13.150	13.370	10.871	2,101,274
2023-05-23	13.370	13.520	13.240	13.360	10.863	2,112,120
2023-05-22	13.290	13.630	12.960	13.430	10.920	5,196,838
2023-05-19	13.150	13.250	12.920	13.140	10.684	2,982,946
2023-05-18	12.990	13.120	12.920	13.090	10.644	3,261,024
2023-05-17	12.810	13.230	12.650	13.060	10.619	3,281,401
2023-05-16	12.500	12.830	12.420	12.810	10.416	4,301,160
2023-05-15	12.390	12.800	12.170	12.490	10.156	4,783,807
2023-05-12	12.440	12.540	12.300	12.390	10.075	2,347,778
2023-05-11	12.540	12.580	12.340	12.410	10.091	3,216,964
2023-05-10	12.810	12.850	12.290	12.550	10.205	5,766,722
2023-05-09	13.160	13.290	12.560	12.810	10.416	5,571,494
2023-05-08	13.160	13.350	12.920	13.240	10.766	3,723,591

← NewerPage 14 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.