Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.160	9.430	9.120	9.140	7.278	4,409,516
2022-05-10	9.190	9.300	9.100	9.250	7.365	3,096,278
2022-05-09	8.780	9.400	8.680	9.300	7.405	5,213,858
2022-05-06	8.980	8.980	8.320	8.800	7.007	3,823,779
2022-05-05	9.200	9.300	9.080	9.170	7.302	4,538,725
2022-04-29	8.900	9.300	8.820	9.220	7.341	5,971,521
2022-04-28	9.130	9.520	8.760	8.940	7.118	6,240,936
2022-04-27	8.400	9.300	8.300	9.120	7.262	6,797,414
2022-04-26	8.810	8.940	8.430	8.570	6.824	6,192,213
2022-04-25	9.780	9.780	8.800	8.800	7.007	7,001,470
2022-04-22	9.760	9.900	9.600	9.780	7.787	4,109,953
2022-04-21	10.040	10.060	9.630	9.730	7.747	5,732,370
2022-04-20	10.040	10.160	9.950	10.110	8.050	4,791,818
2022-04-19	9.870	10.200	9.830	10.030	7.986	7,235,209
2022-04-18	9.790	9.890	9.610	9.820	7.819	5,419,567
2022-04-15	10.020	10.200	9.800	9.830	7.827	6,713,565
2022-04-14	9.940	10.100	9.900	10.060	8.010	4,595,978
2022-04-13	9.980	10.190	9.910	9.920	7.899	5,139,249
2022-04-12	10.280	10.320	9.890	10.140	8.074	6,436,392
2022-04-11	9.980	10.500	9.930	10.120	8.058	10,563,051
2022-04-08	9.910	10.170	9.870	9.990	7.954	8,149,173
2022-04-07	9.960	10.050	9.810	9.990	7.954	9,023,630
2022-04-06	9.720	10.050	9.720	9.830	7.827	8,353,370
2022-04-01	9.770	10.150	9.650	9.800	7.803	9,970,564
2022-03-31	9.740	9.890	8.830	9.740	7.755	10,234,029
2022-03-30	9.020	9.800	9.000	9.710	7.732	14,646,411
2022-03-29	8.410	9.160	8.380	8.960	7.134	11,760,420
2022-03-28	8.470	8.500	8.160	8.380	6.673	5,026,864
2022-03-25	8.200	8.360	8.200	8.250	6.569	2,132,335
2022-03-24	8.360	8.360	8.180	8.250	6.569	1,745,253
2022-03-23	8.260	8.410	8.210	8.370	6.665	2,314,087
2022-03-22	8.340	8.360	8.170	8.240	6.561	2,358,792
2022-03-21	8.470	8.470	8.270	8.380	6.673	1,800,969
2022-03-18	8.390	8.510	8.330	8.400	6.688	2,886,252
2022-03-17	8.060	8.570	8.060	8.440	6.720	5,881,161
2022-03-16	7.870	8.220	7.670	8.050	6.410	5,897,834
2022-03-15	8.360	8.370	7.760	7.890	6.282	4,597,876
2022-03-14	8.650	8.650	8.380	8.420	6.704	2,635,464
2022-03-11	8.500	8.680	8.350	8.630	6.872	2,315,946
2022-03-10	8.640	8.770	8.610	8.610	6.856	2,339,563
2022-03-09	8.680	8.800	8.190	8.470	6.744	4,249,766
2022-03-08	9.080	9.080	8.630	8.670	6.903	3,225,696
2022-03-07	9.160	9.230	8.930	9.000	7.166	2,775,830
2022-03-04	9.360	9.360	9.100	9.160	7.294	2,666,344
2022-03-03	9.490	9.490	9.270	9.360	7.453	2,905,449
2022-03-02	9.240	9.510	9.140	9.430	7.509	4,130,248
2022-03-01	9.300	9.300	9.130	9.210	7.333	1,676,755
2022-02-28	9.200	9.270	8.950	9.180	7.310	2,995,737
2022-02-25	9.310	9.510	9.190	9.230	7.349	3,261,416
2022-02-24	9.280	9.650	9.070	9.210	7.333	7,142,714
2022-02-23	9.270	9.340	9.220	9.320	7.421	2,956,101
2022-02-22	9.350	9.400	9.190	9.300	7.405	2,025,062
2022-02-21	9.390	9.440	9.250	9.350	7.445	2,689,044
2022-02-18	9.230	9.400	9.080	9.380	7.469	2,371,785
2022-02-17	9.320	9.510	9.200	9.270	7.381	2,360,157
2022-02-16	9.140	9.380	9.080	9.380	7.469	2,511,364
2022-02-15	9.100	9.200	8.970	9.080	7.230	1,811,517
2022-02-14	8.880	9.210	8.800	9.100	7.246	2,284,273
2022-02-11	9.300	9.310	9.020	9.040	7.198	2,688,420
2022-02-10	9.450	9.460	9.230	9.310	7.413	2,254,677

← NewerPage 19 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.