Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.650	11.800	11.610	11.630	11.630	7,780,854
2025-10-24	11.700	11.730	11.520	11.640	11.640	9,746,240
2025-10-23	11.830	11.880	11.550	11.710	11.710	9,076,495
2025-10-22	11.700	11.880	11.640	11.680	11.680	10,676,356
2025-10-21	11.440	11.990	11.400	11.940	11.940	17,813,810
2025-10-20	11.320	11.560	11.320	11.430	11.430	8,825,464
2025-10-17	11.380	11.500	11.260	11.320	11.320	8,198,809
2025-10-16	11.680	11.690	11.400	11.430	11.430	9,472,718
2025-10-15	11.510	11.700	11.470	11.680	11.680	14,629,949
2025-10-14	11.350	11.840	11.350	11.700	11.700	23,190,578
2025-10-13	11.130	11.400	10.910	11.290	11.290	11,875,451
2025-10-10	11.370	11.620	11.250	11.470	11.470	15,686,134
2025-10-09	10.920	11.440	10.860	11.360	11.360	16,408,688
2025-09-30	10.980	11.030	10.860	10.870	10.870	6,869,912
2025-09-29	10.680	11.030	10.600	10.990	10.990	10,538,640
2025-09-26	10.690	10.780	10.610	10.700	10.700	5,546,444
2025-09-25	10.900	11.030	10.680	10.700	10.700	8,173,506
2025-09-24	10.720	11.030	10.590	10.970	10.970	9,509,788
2025-09-23	10.830	10.860	10.440	10.750	10.750	9,383,764
2025-09-22	10.830	10.880	10.610	10.770	10.770	7,387,960
2025-09-19	10.880	10.950	10.780	10.860	10.860	7,808,847
2025-09-18	11.020	11.140	10.790	10.830	10.830	12,293,969
2025-09-17	11.010	11.120	10.960	11.010	11.010	7,482,308
2025-09-16	11.030	11.080	10.840	11.030	11.030	7,640,470
2025-09-15	11.150	11.150	11.010	11.020	11.020	7,549,170
2025-09-12	11.240	11.260	11.100	11.170	11.170	8,665,286
2025-09-11	11.240	11.270	11.010	11.220	11.220	9,270,140
2025-09-10	11.160	11.230	11.090	11.210	11.210	7,227,248
2025-09-09	11.310	11.500	11.090	11.140	11.140	10,265,379
2025-09-08	11.430	11.430	11.210	11.290	11.290	8,054,301
2025-09-05	11.000	11.370	10.980	11.360	11.360	10,922,833
2025-09-04	11.130	11.220	10.770	10.960	10.960	12,417,970
2025-09-03	11.500	11.590	11.110	11.140	11.140	14,609,429
2025-09-02	11.660	11.690	11.380	11.460	11.460	18,034,394
2025-09-01	11.630	11.760	11.420	11.660	11.660	20,250,392
2025-08-29	11.330	11.540	11.330	11.480	11.480	19,180,952
2025-08-28	11.120	11.280	10.960	11.270	11.270	19,447,856
2025-08-27	11.390	11.470	11.150	11.150	11.150	20,988,355
2025-08-26	11.500	11.640	11.330	11.390	11.390	26,429,169
2025-08-25	12.380	12.450	11.250	11.510	11.510	56,814,255
2025-08-22	12.200	12.490	11.910	12.170	12.170	43,429,840
2025-08-21	11.410	11.880	11.350	11.820	11.820	39,701,906
2025-08-20	11.180	11.340	11.100	11.310	11.310	19,864,917
2025-08-19	11.220	11.250	11.130	11.160	11.160	16,033,459
2025-08-18	11.230	11.250	11.120	11.210	11.210	20,676,915
2025-08-15	10.780	11.170	10.780	11.080	11.080	19,497,320
2025-08-14	10.960	11.030	10.760	10.760	10.760	17,928,755
2025-08-13	11.030	11.090	10.960	10.970	10.970	18,403,774
2025-08-12	11.190	11.190	11.040	11.070	11.070	15,725,091
2025-08-11	11.200	11.250	11.090	11.160	11.160	18,826,885
2025-08-08	10.850	11.300	10.840	11.190	11.190	29,111,106
2025-08-07	11.100	11.100	10.860	10.880	10.880	20,421,053
2025-08-06	11.010	11.180	10.820	11.110	11.110	31,069,166
2025-08-05	10.830	11.090	10.770	10.960	10.960	22,630,468
2025-08-04	10.710	10.870	10.710	10.780	10.780	13,047,486
2025-08-01	10.720	10.890	10.650	10.810	10.810	18,189,406
2025-07-31	10.850	11.030	10.750	10.790	10.790	21,034,726
2025-07-30	11.200	11.360	10.820	10.920	10.920	33,542,096
2025-07-29	11.300	11.570	11.030	11.340	11.340	47,564,042
2025-07-28	11.300	11.700	11.210	11.410	11.410	40,913,868

← NewerPage 5 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.