Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.850	12.060	11.810	11.850	9.635	3,091,010
2023-02-03	12.060	12.060	11.760	11.930	9.701	3,326,895
2023-02-02	12.120	12.350	11.990	12.030	9.782	4,089,355
2023-02-01	12.000	12.050	11.880	12.050	9.798	3,631,860
2023-01-31	11.750	11.970	11.680	11.940	9.709	4,202,880
2023-01-30	11.880	12.050	11.740	11.800	9.595	6,870,253
2023-01-20	11.570	12.380	11.560	11.850	9.635	6,290,954
2023-01-19	11.650	11.680	11.380	11.490	9.343	3,598,442
2023-01-18	11.600	11.920	11.500	11.620	9.448	3,846,806
2023-01-17	11.700	11.880	11.580	11.660	9.481	2,754,096
2023-01-16	11.730	11.960	11.660	11.700	9.514	3,307,728
2023-01-13	11.720	11.820	11.600	11.740	9.546	2,847,170
2023-01-12	11.840	11.870	11.680	11.700	9.514	1,961,114
2023-01-11	11.980	12.000	11.700	11.730	9.538	3,062,251
2023-01-10	11.990	12.030	11.760	11.880	9.660	3,312,249
2023-01-09	12.050	12.280	11.870	11.980	9.741	3,220,699
2023-01-06	12.350	12.440	11.940	12.020	9.774	5,424,566
2023-01-05	12.240	12.490	12.130	12.350	10.042	3,756,026
2023-01-04	11.700	12.400	11.690	12.240	9.953	6,206,570
2023-01-03	11.400	11.990	11.310	11.770	9.570	6,634,852
2022-12-30	11.620	11.640	11.230	11.350	9.229	3,668,464
2022-12-29	11.580	11.820	11.420	11.620	9.448	1,927,946
2022-12-28	11.910	11.960	11.500	11.530	9.375	2,574,098
2022-12-27	11.530	12.000	11.360	11.900	9.676	4,442,628
2022-12-26	10.760	11.600	10.760	11.520	9.367	5,178,492
2022-12-23	10.870	11.020	10.720	10.760	8.749	1,993,322
2022-12-22	11.230	11.310	10.750	10.930	8.887	4,119,158
2022-12-21	11.330	11.390	11.130	11.210	9.115	2,123,618
2022-12-20	11.190	11.540	11.130	11.310	9.196	2,128,704
2022-12-19	11.450	11.680	11.380	11.530	9.375	1,853,025
2022-12-16	12.060	12.060	11.400	11.450	9.310	4,870,776
2022-12-15	11.810	12.050	11.660	12.020	9.774	1,712,772
2022-12-14	11.960	12.040	11.760	11.780	9.579	2,031,722
2022-12-13	12.160	12.280	11.880	11.930	9.701	3,247,022
2022-12-12	12.360	12.360	12.070	12.100	9.839	3,593,377
2022-12-09	12.550	12.650	12.190	12.430	10.107	5,298,595
2022-12-08	12.560	12.950	12.420	12.550	10.205	5,621,064
2022-12-07	12.710	12.880	12.490	12.600	10.245	3,981,336
2022-12-06	12.590	12.890	12.300	12.820	10.424	6,803,388
2022-12-05	12.750	13.030	12.480	12.610	10.253	6,707,352
2022-12-02	12.450	13.380	12.380	12.890	10.481	8,622,242
2022-12-01	12.590	12.590	12.190	12.500	10.164	8,083,041
2022-11-30	12.560	12.650	12.240	12.310	10.009	4,851,280
2022-11-29	12.630	12.750	12.280	12.650	10.286	4,669,416
2022-11-28	12.470	12.800	12.230	12.600	10.245	4,488,984
2022-11-25	12.900	13.000	12.380	12.600	10.245	6,396,664
2022-11-24	12.790	13.280	12.610	12.960	10.538	6,557,376
2022-11-23	12.890	13.150	12.260	12.700	10.327	7,711,130
2022-11-22	12.770	13.380	12.510	13.000	10.571	12,613,214
2022-11-21	12.020	12.600	11.960	12.580	10.229	6,573,676
2022-11-18	12.130	12.590	12.010	12.030	9.782	4,389,741
2022-11-17	12.150	12.260	11.830	12.140	9.871	4,571,798
2022-11-16	12.470	12.640	11.900	12.130	9.863	7,984,057
2022-11-15	12.470	12.580	12.190	12.480	10.148	9,641,124
2022-11-14	13.080	13.250	12.310	12.510	10.172	7,596,463
2022-11-11	12.800	13.650	12.600	13.260	10.782	10,348,263
2022-11-10	12.850	12.900	12.490	12.620	10.262	3,305,208
2022-11-09	12.870	12.940	12.600	12.790	10.400	4,842,192
2022-11-08	13.200	13.280	12.670	12.870	10.465	6,025,279
2022-11-07	13.790	13.790	13.100	13.150	10.692	7,487,842

← NewerPage 16 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.