Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.830	14.170	13.700	13.830	13.830	9,678,798
2026-04-23	14.220	14.270	13.780	13.870	13.870	12,181,763
2026-04-22	14.110	14.310	14.070	14.240	14.240	9,310,345
2026-04-21	14.150	14.170	13.920	14.170	14.170	10,122,050
2026-04-20	14.100	14.430	13.800	14.120	14.120	19,580,106
2026-04-17	14.130	14.220	13.850	13.990	13.990	10,730,670
2026-04-16	14.010	14.220	13.930	14.140	14.140	13,400,910
2026-04-15	14.000	14.140	13.810	14.000	14.000	13,024,060
2026-04-14	13.960	14.000	13.650	14.000	14.000	14,624,284
2026-04-13	13.400	13.990	13.370	13.880	13.880	19,563,293
2026-04-10	14.000	14.000	13.560	13.630	13.630	18,056,517
2026-04-09	13.700	14.020	13.600	13.900	13.900	23,019,440
2026-04-08	13.730	13.830	13.460	13.820	13.820	33,336,178
2026-04-07	13.690	14.160	13.300	13.580	13.580	37,928,379
2026-04-03	12.400	13.680	12.400	13.680	13.680	42,974,926
2026-04-02	12.590	12.640	12.310	12.440	12.440	9,847,340
2026-04-01	12.430	12.880	12.200	12.670	12.670	11,931,305
2026-03-31	12.350	12.480	12.190	12.290	12.290	7,431,658
2026-03-30	11.980	12.350	11.850	12.290	12.290	8,197,541
2026-03-27	11.840	12.380	11.700	12.080	12.080	11,674,278
2026-03-26	11.640	11.950	11.480	11.730	11.730	6,326,194
2026-03-25	11.570	11.830	11.410	11.750	11.750	7,304,033
2026-03-24	11.300	11.430	11.070	11.410	11.410	7,691,292
2026-03-23	11.540	11.670	10.910	11.050	11.050	11,685,394
2026-03-20	12.560	12.690	11.800	11.810	11.810	13,357,764
2026-03-19	12.200	12.430	12.050	12.230	12.230	10,146,307
2026-03-18	11.670	12.380	11.640	12.280	12.280	15,393,800
2026-03-17	11.930	11.950	11.670	11.680	11.680	7,282,432
2026-03-16	12.020	12.160	11.700	11.920	11.920	10,693,280
2026-03-13	12.000	12.310	11.950	12.120	12.120	10,013,110
2026-03-12	12.330	12.330	11.990	12.000	12.000	11,944,448
2026-03-11	12.550	12.750	12.320	12.330	12.330	11,615,467
2026-03-10	12.520	12.930	12.520	12.610	12.610	10,539,739
2026-03-09	12.520	12.530	11.950	12.430	12.430	15,531,286
2026-03-06	12.180	12.840	12.080	12.640	12.640	16,522,148
2026-03-05	12.570	12.740	12.170	12.220	12.220	17,962,677
2026-03-04	12.280	12.600	11.940	12.250	12.250	28,066,108
2026-03-03	14.700	14.700	12.530	12.700	12.700	49,471,113
2026-03-02	13.450	13.450	13.450	13.450	13.450	0
2026-02-27	13.450	13.450	13.450	13.450	13.450	0
2026-02-26	13.450	13.450	13.450	13.450	13.450	0
2026-02-25	13.480	13.490	13.180	13.450	13.450	8,724,656
2026-02-24	13.520	13.540	13.080	13.360	13.360	8,788,865
2026-02-13	13.250	13.420	13.000	13.260	13.260	10,028,424
2026-02-12	12.940	13.480	12.940	13.340	13.340	14,591,346
2026-02-11	12.840	13.150	12.760	12.930	12.930	8,784,435
2026-02-10	13.090	13.090	12.780	12.820	12.820	9,553,036
2026-02-09	13.360	13.400	12.910	13.070	13.070	12,800,902
2026-02-06	12.710	13.430	12.610	13.100	13.100	15,893,624
2026-02-05	12.900	13.200	12.770	12.820	12.820	11,842,807
2026-02-04	12.870	13.180	12.780	13.030	13.030	15,179,829
2026-02-03	13.260	13.280	12.720	12.950	12.950	21,327,921
2026-02-02	13.000	13.660	13.000	13.110	13.110	36,718,163
2026-01-30	12.600	13.700	12.510	13.320	13.320	46,672,286
2026-01-29	12.300	13.090	12.280	12.450	12.450	18,853,600
2026-01-28	12.730	12.730	12.270	12.320	12.320	13,397,328
2026-01-27	12.590	12.740	12.330	12.620	12.620	11,772,025
2026-01-26	12.710	12.880	12.510	12.630	12.630	16,219,857
2026-01-23	12.600	12.860	12.490	12.700	12.700	17,091,176
2026-01-22	12.780	12.920	12.370	12.690	12.690	28,092,995

← NewerPage 3 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.