Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.500	13.780	13.300	13.750	11.180	7,485,378
2022-11-03	13.140	13.600	13.050	13.490	10.969	7,970,056
2022-11-02	13.160	13.290	12.880	13.170	10.709	7,255,951
2022-11-01	12.800	13.300	12.630	13.180	10.717	10,729,058
2022-10-31	12.230	12.900	12.030	12.800	10.408	9,273,026
2022-10-28	12.800	12.800	12.190	12.240	9.953	4,529,676
2022-10-27	13.000	13.240	12.540	12.620	10.262	5,573,352
2022-10-26	12.720	13.100	12.500	12.900	10.489	4,774,401
2022-10-25	12.760	12.950	12.500	12.760	10.375	5,324,611
2022-10-24	13.220	13.290	12.600	12.870	10.465	9,797,752
2022-10-21	13.080	13.400	12.930	13.190	10.725	5,216,786
2022-10-20	13.000	13.190	12.700	13.010	10.579	7,430,916
2022-10-19	13.540	13.700	13.050	13.140	10.684	7,398,559
2022-10-18	13.180	13.600	13.010	13.540	11.010	10,395,067
2022-10-17	13.050	13.450	13.050	13.200	10.733	8,576,103
2022-10-14	12.800	13.050	12.480	12.990	10.562	10,544,191
2022-10-13	12.290	13.010	11.940	12.720	10.343	12,675,393
2022-10-12	10.660	12.320	10.660	12.320	10.018	12,690,674
2022-10-11	11.230	11.340	11.060	11.210	9.115	3,920,858
2022-10-10	11.220	11.880	11.090	11.170	9.083	6,510,876
2022-09-30	11.340	11.370	10.960	11.030	8.969	3,045,897
2022-09-29	11.160	11.620	11.000	11.350	9.229	6,230,428
2022-09-28	11.980	12.020	10.780	11.110	9.034	13,626,254
2022-09-27	12.000	12.310	11.740	11.980	9.741	5,234,198
2022-09-26	12.260	12.460	11.700	11.970	9.733	7,220,868
2022-09-23	12.600	12.800	12.110	12.240	9.953	6,214,723
2022-09-22	12.580	12.840	12.390	12.570	10.221	6,257,344
2022-09-21	12.560	12.670	12.310	12.570	10.221	7,417,425
2022-09-20	12.120	12.630	12.060	12.470	10.140	10,606,058
2022-09-19	11.470	12.450	11.350	12.260	9.969	10,541,878
2022-09-16	11.620	11.880	11.350	11.350	9.229	4,139,064
2022-09-15	12.390	12.480	11.460	11.620	9.448	8,015,949
2022-09-14	12.310	12.680	12.130	12.330	10.026	11,821,364
2022-09-13	11.590	12.600	11.590	12.310	10.009	20,977,351
2022-09-09	11.550	11.670	11.280	11.450	9.310	6,186,172
2022-09-08	11.900	11.970	11.470	11.560	9.400	5,338,360
2022-09-07	11.800	12.120	11.660	11.840	9.627	6,454,857
2022-09-06	11.700	12.140	11.610	11.800	9.595	9,755,996
2022-09-05	10.680	11.750	10.680	11.750	9.554	7,348,813
2022-09-02	10.000	10.980	10.000	10.680	8.684	5,506,531
2022-09-01	10.350	10.350	10.050	10.100	8.213	2,858,666
2022-08-31	10.890	11.000	10.000	10.180	8.278	11,308,080
2022-08-30	11.200	11.250	10.850	10.970	8.920	2,109,573
2022-08-29	10.950	11.180	10.620	11.130	9.050	2,085,312
2022-08-26	11.070	11.360	10.610	11.050	8.985	2,678,452
2022-08-25	11.420	11.450	10.950	10.980	8.928	4,001,918
2022-08-24	11.880	11.950	11.290	11.300	9.188	3,900,816
2022-08-23	11.800	12.030	11.600	11.720	9.530	3,189,368
2022-08-22	11.670	11.870	11.380	11.810	9.603	4,558,939
2022-08-19	12.240	12.300	11.630	11.670	9.489	6,212,138
2022-08-18	12.300	12.590	12.190	12.240	9.953	3,782,358
2022-08-17	12.410	12.600	12.230	12.280	9.985	3,574,096
2022-08-16	12.270	12.490	12.160	12.410	10.091	5,659,836
2022-08-15	11.900	12.290	11.660	12.270	9.977	5,609,463
2022-08-12	12.080	12.240	11.790	11.810	9.603	4,892,025
2022-08-11	12.410	12.450	11.990	12.080	9.823	4,410,602
2022-08-10	11.870	12.240	11.620	12.210	9.928	4,607,090
2022-08-09	11.990	12.300	11.850	11.870	9.652	3,157,152
2022-08-08	11.500	12.110	11.320	12.100	9.839	5,021,834
2022-08-05	11.650	11.820	11.400	11.560	9.400	4,354,166

← NewerPage 17 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.