Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.780	11.780	11.430	11.740	9.546	3,347,971
2022-08-03	12.080	12.200	11.570	11.650	9.473	7,452,151
2022-08-02	11.730	12.300	11.350	12.040	9.790	9,797,761
2022-08-01	12.300	12.690	11.660	11.850	9.635	7,995,694
2022-07-29	11.740	12.360	11.630	12.120	9.855	10,620,606
2022-07-28	11.520	11.850	11.360	11.750	9.554	7,542,559
2022-07-27	11.080	11.470	11.020	11.350	9.229	6,795,523
2022-07-26	10.990	11.180	10.510	11.060	8.993	6,045,054
2022-07-25	11.120	11.240	10.810	10.920	8.879	4,859,666
2022-07-22	11.040	11.200	10.940	11.170	9.083	4,782,082
2022-07-21	10.870	11.100	10.780	11.040	8.977	4,590,934
2022-07-20	10.870	10.960	10.750	10.900	8.863	2,840,082
2022-07-19	11.080	11.340	10.800	10.890	8.855	6,030,595
2022-07-18	10.590	11.010	10.590	10.980	8.928	5,315,620
2022-07-15	10.860	11.050	10.570	10.570	8.595	5,139,672
2022-07-14	10.680	11.160	10.680	10.910	8.871	6,296,042
2022-07-13	10.650	10.840	10.650	10.800	8.782	4,985,726
2022-07-12	10.770	10.970	10.500	10.680	8.684	7,987,572
2022-07-11	10.500	10.780	10.220	10.730	8.725	8,509,034
2022-07-08	10.480	10.580	10.220	10.390	8.448	4,594,789
2022-07-07	10.300	10.600	10.230	10.480	8.521	4,526,394
2022-07-06	10.590	10.630	10.270	10.350	8.416	4,756,798
2022-07-05	10.240	10.770	10.220	10.660	8.668	9,547,173
2022-07-04	10.410	10.510	10.150	10.200	8.294	4,844,258
2022-07-01	10.330	10.640	10.290	10.380	8.440	5,306,306
2022-06-30	10.750	10.900	10.540	10.600	8.440	5,803,466
2022-06-29	10.750	10.870	10.550	10.770	8.576	9,265,250
2022-06-28	10.960	11.050	10.690	10.730	8.544	8,795,856
2022-06-27	10.180	11.080	10.160	10.980	8.743	15,475,066
2022-06-24	10.080	10.220	9.920	10.180	8.106	7,132,138
2022-06-23	9.470	10.100	9.430	10.010	7.970	7,195,419
2022-06-22	9.620	9.710	9.440	9.470	7.540	3,866,072
2022-06-21	9.750	9.770	9.530	9.660	7.692	4,078,911
2022-06-20	9.700	9.840	9.670	9.770	7.779	2,828,292
2022-06-17	9.680	9.790	9.560	9.710	7.732	3,690,748
2022-06-16	9.760	9.880	9.630	9.710	7.732	3,769,264
2022-06-15	10.040	10.070	9.770	9.770	7.779	5,286,921
2022-06-14	9.860	10.080	9.680	10.060	8.010	4,983,476
2022-06-13	9.840	10.210	9.690	9.960	7.931	8,560,654
2022-06-10	9.770	9.900	9.640	9.820	7.819	3,433,360
2022-06-09	9.970	10.020	9.630	9.780	7.787	5,044,896
2022-06-08	10.070	10.120	9.740	9.980	7.947	5,397,360
2022-06-07	10.270	10.330	9.940	10.050	8.002	4,674,079
2022-06-06	10.240	10.330	10.090	10.190	8.114	6,487,672
2022-06-02	10.140	10.300	10.070	10.230	8.146	6,088,221
2022-06-01	9.990	10.270	9.900	10.140	8.074	8,609,098
2022-05-31	9.380	10.120	9.280	10.040	7.994	9,568,449
2022-05-30	9.400	9.500	9.200	9.380	7.469	2,494,926
2022-05-27	9.370	9.460	9.250	9.330	7.429	2,957,558
2022-05-26	9.310	9.440	9.120	9.360	7.453	2,482,437
2022-05-25	9.120	9.300	9.020	9.290	7.397	3,201,096
2022-05-24	9.820	9.830	9.120	9.120	7.262	6,057,753
2022-05-23	9.620	9.830	9.540	9.810	7.811	4,193,661
2022-05-20	9.700	9.710	9.500	9.630	7.668	4,010,522
2022-05-19	9.780	9.790	9.520	9.660	7.692	6,581,044
2022-05-18	9.800	9.980	9.540	9.980	7.947	7,366,994
2022-05-17	9.880	9.920	9.660	9.750	7.763	3,760,706
2022-05-16	9.970	10.180	9.800	9.820	7.819	7,846,989
2022-05-13	9.460	10.300	9.380	9.970	7.939	12,817,392
2022-05-12	9.070	9.560	9.040	9.380	7.469	3,559,636

← NewerPage 18 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.