Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.350	13.650	12.820	13.190	10.725	7,217,937
2023-05-04	14.420	14.470	13.110	13.310	10.823	10,316,409
2023-04-28	14.700	14.780	13.270	14.510	11.798	15,480,094
2023-04-27	14.520	15.080	14.350	14.740	11.985	4,211,407
2023-04-26	13.680	14.740	13.600	14.590	11.863	6,031,585
2023-04-25	14.030	14.130	13.550	13.670	11.115	3,446,388
2023-04-24	14.150	14.460	13.720	13.990	11.376	7,031,078
2023-04-21	14.370	14.790	14.090	14.280	11.611	3,337,080
2023-04-20	14.500	14.500	13.980	14.410	11.717	4,846,800
2023-04-19	14.320	14.800	13.810	14.500	11.790	7,861,917
2023-04-18	14.880	14.880	14.250	14.380	11.693	4,941,630
2023-04-17	14.910	15.080	14.630	14.810	12.042	3,626,566
2023-04-14	14.580	14.990	14.360	14.780	12.018	5,901,840
2023-04-13	14.800	14.830	14.360	14.510	11.798	3,893,978
2023-04-12	14.790	14.870	14.560	14.790	12.026	4,706,280
2023-04-11	14.000	14.950	13.870	14.810	12.042	10,977,590
2023-04-10	13.360	14.100	13.260	14.030	11.408	7,039,168
2023-04-07	13.540	13.740	13.300	13.470	10.953	5,810,586
2023-04-06	13.800	14.030	13.150	13.440	10.928	8,480,394
2023-04-04	14.620	14.620	13.570	13.830	11.245	9,218,738
2023-04-03	14.120	14.840	14.080	14.620	11.888	6,717,796
2023-03-31	14.150	14.290	13.910	14.100	11.465	5,165,976
2023-03-30	13.820	14.590	13.630	14.230	11.571	8,928,381
2023-03-29	13.410	14.230	13.290	13.820	11.237	10,743,094
2023-03-28	13.830	13.950	13.300	13.330	10.839	4,618,441
2023-03-27	13.630	13.700	13.280	13.580	11.042	7,640,690
2023-03-24	13.730	14.150	13.600	13.700	11.140	4,898,940
2023-03-23	14.110	14.150	13.550	13.740	11.172	7,518,033
2023-03-22	14.560	14.760	14.000	14.120	11.481	9,064,512
2023-03-21	14.200	14.700	14.030	14.630	11.896	4,866,792
2023-03-20	14.160	14.340	13.910	14.190	11.538	5,414,217
2023-03-17	14.280	14.610	13.750	14.090	11.457	13,755,636
2023-03-16	14.990	15.090	14.020	14.150	11.506	12,543,403
2023-03-15	14.980	15.350	14.950	15.140	12.311	3,848,966
2023-03-14	15.520	15.600	14.910	15.000	12.197	6,020,676
2023-03-13	15.580	15.650	15.240	15.430	12.546	4,146,108
2023-03-10	15.760	16.080	15.180	15.670	12.742	8,583,904
2023-03-09	15.600	15.870	15.310	15.620	12.701	6,226,903
2023-03-08	15.510	15.830	15.260	15.600	12.685	7,220,762
2023-03-07	15.430	16.010	15.010	15.560	12.652	12,534,355
2023-03-06	15.150	15.790	15.070	15.550	12.644	16,368,033
2023-03-03	14.280	15.450	14.260	15.070	12.254	19,277,491
2023-03-02	14.370	14.480	13.930	14.420	11.725	11,582,647
2023-03-01	14.240	14.400	14.100	14.300	11.628	7,676,217
2023-02-28	14.400	14.550	14.140	14.230	11.571	9,042,648
2023-02-27	14.190	14.680	14.130	14.420	11.725	12,479,889
2023-02-24	14.900	15.090	14.480	14.600	11.872	11,072,594
2023-02-23	15.000	15.340	14.760	14.850	12.075	10,690,298
2023-02-22	14.960	15.290	14.860	14.940	12.148	9,712,176
2023-02-21	14.880	15.420	14.700	15.060	12.246	14,478,640
2023-02-20	14.880	15.380	14.500	14.840	12.067	23,882,952
2023-02-17	15.130	16.120	14.410	14.650	11.912	23,602,797
2023-02-16	14.510	15.660	14.340	14.950	12.156	23,305,405
2023-02-15	13.820	14.900	13.780	14.560	11.839	21,559,566
2023-02-14	13.700	14.100	13.500	13.880	11.286	20,629,094
2023-02-13	12.560	13.650	12.560	13.650	11.099	19,880,798
2023-02-10	12.330	12.560	12.180	12.410	10.091	6,137,316
2023-02-09	12.290	12.390	12.230	12.330	10.026	3,111,770
2023-02-08	12.190	12.660	12.110	12.300	10.001	6,259,959
2023-02-07	12.040	12.170	11.860	12.170	9.896	4,906,930

← NewerPage 15 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.