Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.500	12.600	11.430	11.430	11.430	71,572,229
2025-07-24	12.500	13.200	11.720	12.700	12.700	119,624,787
2025-07-23	12.860	12.860	12.850	12.860	12.860	43,556,600
2025-07-22	11.690	11.690	11.690	11.690	11.690	2,322,530
2025-07-21	10.630	10.630	10.630	10.630	10.630	4,509,324
2025-07-18	9.760	9.830	9.580	9.660	9.660	9,691,923
2025-07-17	9.500	9.890	9.430	9.810	9.810	17,137,548
2025-07-16	9.330	9.550	9.270	9.480	9.480	10,791,427
2025-07-15	9.250	9.390	9.210	9.290	9.290	7,395,613
2025-07-14	9.200	9.470	9.120	9.350	9.350	10,382,463
2025-07-11	9.040	9.220	8.990	9.130	9.130	9,309,482
2025-07-10	9.040	9.120	8.960	9.040	9.040	4,882,539
2025-07-09	9.150	9.250	9.040	9.060	9.060	7,338,907
2025-07-08	9.100	9.170	9.090	9.140	9.140	7,111,721
2025-07-07	9.090	9.140	9.010	9.110	9.110	5,967,603
2025-07-04	9.340	9.340	9.170	9.240	9.240	6,429,508
2025-07-03	9.220	9.360	9.220	9.350	9.350	6,719,183
2025-07-02	9.410	9.450	9.280	9.310	9.310	7,623,608
2025-07-01	9.290	9.500	9.250	9.410	9.410	10,657,451
2025-06-30	9.310	9.340	9.230	9.280	9.280	9,010,508
2025-06-27	9.420	9.530	9.250	9.320	9.320	12,325,847
2025-06-26	9.280	9.920	9.190	9.460	9.460	28,014,486
2025-06-25	8.970	9.290	8.950	9.220	9.220	13,481,353
2025-06-24	8.880	9.080	8.820	8.980	8.980	9,978,664
2025-06-23	8.630	8.890	8.590	8.880	8.880	7,102,378
2025-06-20	8.790	8.840	8.680	8.680	8.680	6,716,975
2025-06-19	8.930	8.970	8.630	8.680	8.680	8,004,886
2025-06-18	9.030	9.040	8.870	8.930	8.930	6,496,319
2025-06-17	9.070	9.090	8.980	9.010	9.010	6,326,313
2025-06-16	9.070	9.160	9.040	9.070	9.070	8,781,251
2025-06-13	9.260	9.340	9.040	9.100	9.100	8,520,975
2025-06-12	9.300	9.500	9.260	9.310	9.310	8,372,935
2025-06-11	9.350	9.530	9.330	9.350	9.350	10,414,478
2025-06-10	9.680	9.680	9.310	9.390	9.390	10,062,351
2025-06-09	9.710	9.870	9.660	9.690	9.690	9,280,762
2025-06-06	9.540	10.060	9.460	9.720	9.720	14,166,569
2025-06-05	9.610	9.680	9.530	9.590	9.590	6,592,582
2025-06-04	9.660	9.830	9.600	9.640	9.640	7,017,739
2025-06-03	9.610	9.750	9.510	9.660	9.660	7,248,715
2025-05-30	9.980	10.040	9.610	9.660	9.660	14,115,455
2025-05-29	9.990	10.200	9.910	10.030	10.030	16,004,921
2025-05-28	10.290	10.530	10.180	10.280	10.280	14,918,569
2025-05-27	10.260	10.620	9.960	10.290	10.290	20,836,164
2025-05-26	9.790	10.150	9.790	10.060	10.060	9,039,002
2025-05-23	10.040	10.160	9.850	9.850	9.850	11,512,400
2025-05-22	10.090	10.270	10.050	10.220	10.220	9,159,496
2025-05-21	9.950	10.470	9.920	10.230	10.230	15,485,302
2025-05-20	10.010	10.130	9.870	10.040	10.040	8,478,290
2025-05-19	10.180	10.270	9.890	9.990	9.990	9,471,196
2025-05-16	9.870	10.350	9.870	10.090	10.090	11,687,768
2025-05-15	10.380	10.380	9.980	10.000	10.000	11,465,420
2025-05-14	10.450	10.640	10.200	10.250	10.250	13,993,784
2025-05-13	10.820	10.850	10.030	10.450	10.450	24,817,019
2025-05-12	10.790	11.190	10.630	10.640	10.640	22,610,988
2025-05-09	10.690	11.100	10.420	10.790	10.790	33,748,259
2025-05-08	10.230	11.220	10.120	10.970	10.970	52,865,719
2025-05-07	9.740	10.490	9.520	10.250	10.250	45,381,962
2025-05-06	9.090	9.680	9.090	9.540	9.540	14,497,997
2025-04-30	9.270	9.280	9.080	9.140	9.140	5,386,796
2025-04-29	9.160	9.280	9.020	9.260	9.260	8,058,936

← NewerPage 6 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.