Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.510	13.580	12.670	12.950	12.950	39,573,066
2026-01-20	14.160	14.410	13.610	13.690	13.690	18,238,996
2026-01-19	13.950	14.720	13.900	14.200	14.200	21,856,593
2026-01-16	13.930	14.060	13.660	13.680	13.680	10,143,778
2026-01-15	13.400	14.180	13.340	13.860	13.860	15,044,445
2026-01-14	13.610	13.830	13.300	13.600	13.600	14,503,085
2026-01-13	13.580	13.850	13.410	13.610	13.610	13,713,494
2026-01-12	13.700	13.860	13.350	13.590	13.590	17,530,607
2026-01-09	13.000	14.020	12.960	13.900	13.900	21,434,772
2026-01-08	12.480	13.200	12.420	13.050	13.050	17,074,471
2026-01-07	12.130	12.690	12.030	12.590	12.590	16,548,255
2026-01-06	11.800	12.500	11.780	12.190	12.190	18,854,921
2026-01-05	11.850	11.990	11.730	11.790	11.790	11,167,693
2025-12-31	11.930	11.970	11.650	11.900	11.900	8,438,459
2025-12-30	11.900	12.180	11.830	11.900	11.900	13,428,925
2025-12-29	11.500	12.170	11.440	12.050	12.050	22,742,131
2025-12-26	11.500	11.580	11.370	11.420	11.420	11,080,060
2025-12-25	11.450	11.620	11.400	11.550	11.550	11,722,840
2025-12-24	10.810	11.700	10.810	11.460	11.460	19,308,635
2025-12-23	10.760	10.950	10.680	10.910	10.910	6,663,798
2025-12-22	10.820	10.940	10.760	10.790	10.790	4,894,028
2025-12-19	10.520	10.830	10.410	10.750	10.750	6,245,445
2025-12-18	10.500	10.630	10.400	10.500	10.500	4,976,114
2025-12-17	10.410	10.540	10.300	10.530	10.530	5,805,802
2025-12-16	10.800	10.870	10.350	10.420	10.420	9,770,872
2025-12-15	10.890	10.960	10.800	10.820	10.820	4,541,592
2025-12-12	10.700	11.090	10.680	10.970	10.970	9,808,365
2025-12-11	10.860	10.890	10.700	10.700	10.700	6,643,180
2025-12-10	10.940	10.940	10.790	10.840	10.840	6,312,040
2025-12-09	11.000	11.050	10.880	10.900	10.900	5,604,705
2025-12-08	11.130	11.180	10.930	11.020	11.020	6,612,272
2025-12-05	10.800	11.080	10.750	11.080	11.080	7,245,136
2025-12-04	10.890	11.000	10.770	10.810	10.810	8,036,841
2025-12-03	10.950	11.010	10.840	10.900	10.900	6,599,805
2025-12-02	11.200	11.200	10.970	10.990	10.990	6,445,954
2025-12-01	11.180	11.320	11.110	11.150	11.150	8,557,700
2025-11-28	11.130	11.290	11.010	11.220	11.220	7,480,900
2025-11-27	10.930	11.200	10.930	11.130	11.130	8,734,539
2025-11-26	11.100	11.230	10.880	10.920	10.920	9,286,468
2025-11-25	11.040	11.210	10.990	11.090	11.090	8,923,434
2025-11-24	11.110	11.200	10.850	10.990	10.990	11,961,174
2025-11-21	11.500	11.640	11.000	11.030	11.030	16,847,047
2025-11-20	11.850	11.880	11.510	11.600	11.600	12,194,618
2025-11-19	12.040	12.150	11.670	11.750	11.750	14,391,284
2025-11-18	12.140	12.260	11.860	12.010	12.010	18,071,579
2025-11-17	12.130	12.350	11.990	12.260	12.260	26,644,822
2025-11-14	12.100	12.280	11.970	12.190	12.190	46,993,915
2025-11-13	10.980	12.070	10.970	12.070	12.070	45,847,176
2025-11-12	11.180	11.190	10.900	10.970	10.970	5,826,100
2025-11-11	11.010	11.300	11.000	11.160	11.160	9,485,202
2025-11-10	10.940	11.070	10.870	10.980	10.980	6,792,564
2025-11-07	10.900	10.940	10.830	10.930	10.930	5,654,857
2025-11-06	10.880	10.970	10.840	10.890	10.890	5,972,064
2025-11-05	10.670	10.940	10.660	10.880	10.880	6,927,580
2025-11-04	10.850	10.910	10.680	10.720	10.720	9,473,979
2025-11-03	11.120	11.180	10.810	10.890	10.890	14,589,922
2025-10-31	11.140	11.270	11.050	11.110	11.110	11,769,790
2025-10-30	11.650	11.680	11.130	11.150	11.150	21,246,829
2025-10-29	11.670	11.850	11.630	11.810	11.810	10,348,410
2025-10-28	11.610	11.730	11.510	11.680	11.680	8,266,728

← NewerPage 4 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.