Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.320	7.350	7.080	7.110	7.110	7,435,619
2026-07-21	7.380	7.430	7.030	7.350	7.350	9,073,466
2026-07-20	7.570	7.760	7.220	7.320	7.320	11,362,049
2026-07-17	7.900	8.040	7.450	7.560	7.560	8,448,694
2026-07-16	7.990	8.070	7.890	7.940	7.940	5,796,883
2026-07-15	7.970	8.090	7.920	8.040	8.040	5,641,370
2026-07-14	8.010	8.140	7.920	8.030	8.030	9,079,180
2026-07-13	8.500	8.500	7.980	7.980	7.980	7,770,650
2026-07-10	8.450	8.570	8.330	8.340	8.340	8,144,252
2026-07-09	8.400	8.500	8.140	8.480	8.480	8,060,644
2026-07-08	8.650	8.650	8.400	8.420	8.420	5,698,500
2026-07-07	8.730	8.800	8.510	8.650	8.650	7,426,501
2026-07-06	8.760	8.920	8.680	8.710	8.710	8,744,273
2026-07-03	8.350	8.820	8.350	8.680	8.680	11,278,487
2026-07-02	8.300	8.570	8.230	8.390	8.390	9,534,470
2026-07-01	8.250	8.450	7.990	8.260	8.260	12,920,428
2026-06-30	8.100	8.280	8.000	8.150	8.150	7,165,378
2026-06-29	8.190	8.270	7.950	8.080	8.080	11,410,808
2026-06-26	8.320	8.450	8.220	8.280	8.280	7,222,347
2026-06-25	8.870	8.870	8.390	8.460	8.460	14,061,429
2026-06-24	9.060	9.150	8.830	8.880	8.880	9,966,922
2026-06-23	9.300	9.400	9.040	9.120	9.120	11,996,124
2026-06-22	9.770	9.780	9.020	9.220	9.220	23,253,200
2026-06-18	9.270	9.890	9.220	9.780	9.780	20,704,238
2026-06-17	9.060	9.440	9.050	9.270	9.270	12,163,379
2026-06-16	9.300	9.350	9.020	9.150	9.150	11,097,593
2026-06-15	9.150	9.420	9.140	9.290	9.290	8,497,064
2026-06-12	9.000	9.170	8.880	9.050	9.050	11,434,684
2026-06-11	8.900	9.000	8.790	8.920	8.920	5,394,145
2026-06-10	9.120	9.120	8.830	8.980	8.980	7,040,087
2026-06-09	9.000	9.180	8.810	9.120	9.120	8,899,102
2026-06-08	8.860	9.100	8.740	8.820	8.820	9,448,214
2026-06-05	9.010	9.200	8.850	9.050	9.050	8,489,070
2026-06-04	9.260	9.280	8.960	9.020	9.020	9,017,008
2026-06-03	9.320	9.400	9.180	9.270	9.270	8,278,529
2026-06-02	9.600	9.680	9.270	9.330	9.330	10,130,223
2026-06-01	9.040	9.600	9.020	9.520	9.520	16,610,803
2026-05-29	9.280	9.330	9.000	9.030	9.030	9,457,447
2026-05-28	9.350	9.430	9.020	9.270	9.270	10,741,223
2026-05-27	9.420	9.590	9.280	9.330	9.330	10,738,149
2026-05-26	9.992	9.992	9.577	9.731	9.451	11,445,408
2026-05-25	10.077	10.269	9.808	9.962	9.675	11,183,560
2026-05-22	9.992	10.108	9.877	10.031	9.742	9,025,536
2026-05-21	10.300	10.639	9.846	9.862	9.578	15,147,876
2026-05-20	13.100	13.400	12.850	13.280	12.898	9,043,228
2026-05-19	13.300	13.310	13.020	13.150	13.150	7,222,040
2026-05-18	13.360	13.400	13.030	13.300	13.300	8,593,945
2026-05-15	13.740	13.840	13.280	13.350	13.350	11,205,454
2026-05-14	14.200	14.320	13.700	13.700	13.700	9,211,878
2026-05-13	14.250	14.290	14.030	14.150	14.150	7,051,618
2026-05-12	14.460	14.540	14.050	14.160	14.160	9,615,271
2026-05-11	14.470	14.900	14.310	14.450	14.450	15,339,634
2026-05-08	14.090	14.520	13.850	14.470	14.470	11,845,658
2026-05-07	13.800	14.130	13.800	14.100	14.100	8,653,256
2026-05-06	13.610	13.920	13.550	13.840	13.840	10,470,921
2026-04-30	13.670	13.790	13.520	13.570	13.570	9,391,667
2026-04-29	13.880	13.960	13.660	13.690	13.690	11,114,638
2026-04-28	14.090	14.180	13.760	13.890	13.890	9,763,792
2026-04-27	13.780	14.200	13.010	14.160	14.160	21,104,318
2026-04-24	13.830	14.170	13.700	13.830	13.830	9,678,798

← NewerPage 2 of 21 · 1,212 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.