Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.470	9.530	9.390	9.430	7.509	2,405,822
2022-02-08	9.320	9.480	9.270	9.470	7.540	2,355,645
2022-02-07	9.260	9.460	9.100	9.320	7.421	2,958,813
2022-01-28	8.780	9.150	8.650	9.120	7.262	3,934,250
2022-01-27	9.080	9.080	8.650	8.780	6.991	3,692,421
2022-01-26	8.810	9.100	8.800	9.080	7.230	2,621,623
2022-01-25	9.070	9.190	8.810	8.810	7.015	2,962,728
2022-01-24	9.260	9.270	9.100	9.180	7.310	2,059,180
2022-01-21	9.380	9.400	9.210	9.340	7.437	2,517,036
2022-01-20	9.800	9.870	9.330	9.360	7.453	4,653,242
2022-01-19	9.620	10.020	9.560	9.830	7.827	4,547,878
2022-01-18	9.900	9.970	9.530	9.580	7.628	4,793,522
2022-01-17	10.070	10.100	9.800	9.860	7.851	4,987,387
2022-01-14	10.290	10.290	9.990	10.000	7.962	3,804,972
2022-01-13	10.280	10.330	10.170	10.260	8.169	2,712,506
2022-01-12	9.930	10.300	9.900	10.280	8.185	5,397,340
2022-01-11	10.080	10.260	9.880	9.930	7.907	3,903,184
2022-01-10	10.110	10.250	9.960	10.070	8.018	4,043,218
2022-01-07	10.310	10.530	10.130	10.220	8.138	5,711,290
2022-01-06	10.100	10.450	10.060	10.310	8.209	4,750,950
2022-01-05	10.500	10.530	10.040	10.130	8.066	6,003,549
2022-01-04	10.280	10.540	10.110	10.460	8.329	6,123,031
2021-12-31	10.060	10.330	9.990	10.280	8.185	5,814,364
2021-12-30	10.170	10.550	10.000	10.050	8.002	10,128,181
2021-12-29	9.780	10.300	9.680	10.150	8.082	8,281,545
2021-12-28	9.510	9.980	9.510	9.780	7.787	5,102,053
2021-12-27	9.530	9.650	9.470	9.550	7.604	3,289,588
2021-12-24	9.800	9.920	9.550	9.600	7.644	4,379,310
2021-12-23	9.540	10.050	9.420	9.800	7.803	7,992,061
2021-12-22	9.650	9.730	9.450	9.550	7.604	3,482,316
2021-12-21	9.550	9.650	9.480	9.650	7.684	3,643,272
2021-12-20	9.500	9.650	9.470	9.530	7.588	5,213,398
2021-12-17	9.490	9.780	9.380	9.680	7.708	7,105,258
2021-12-16	9.600	9.650	9.330	9.490	7.556	5,844,510
2021-12-15	9.130	9.710	9.120	9.450	7.525	11,077,555
2021-12-14	9.210	9.250	9.030	9.110	7.254	2,713,657
2021-12-13	8.880	9.110	8.790	9.110	7.254	3,947,260
2021-12-10	8.770	8.910	8.660	8.860	7.055	2,772,084
2021-12-09	8.690	8.830	8.670	8.740	6.959	2,097,468
2021-12-08	8.670	8.810	8.610	8.700	6.927	2,135,894
2021-12-07	8.750	8.880	8.620	8.670	6.903	2,594,040
2021-12-06	9.130	9.160	8.750	8.790	6.999	3,678,564
2021-12-03	9.190	9.190	9.030	9.120	7.262	2,057,196
2021-12-02	9.260	9.320	9.070	9.090	7.238	3,024,984
2021-12-01	9.000	9.300	9.000	9.260	7.373	4,759,418
2021-11-30	8.960	9.140	8.860	9.000	7.166	2,988,458
2021-11-29	8.870	9.060	8.730	8.930	7.111	2,486,448
2021-11-26	9.160	9.160	8.910	8.920	7.102	3,520,449
2021-11-25	9.120	9.220	9.090	9.160	7.294	2,841,194
2021-11-24	9.150	9.190	9.050	9.080	7.230	3,706,393
2021-11-23	9.260	9.260	9.110	9.150	7.286	2,748,158
2021-11-22	9.130	9.320	9.010	9.270	7.381	3,719,775
2021-11-19	9.290	9.290	9.040	9.170	7.302	3,175,070
2021-11-18	9.000	9.400	9.000	9.290	7.397	5,691,117
2021-11-17	8.880	9.070	8.840	9.050	7.206	2,579,763
2021-11-16	8.970	9.060	8.860	8.880	7.071	2,498,241
2021-11-15	8.950	9.150	8.930	8.970	7.142	2,861,607
2021-11-12	8.820	9.000	8.820	8.970	7.142	3,387,336
2021-11-11	9.000	9.180	8.870	8.890	7.079	3,951,229
2021-11-10	8.620	8.960	8.620	8.960	7.134	5,122,527

← NewerPage 20 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.