Eurocrane China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.310	9.330	9.000	9.130	9.130	9,669,022
2025-04-25	8.620	9.140	8.600	9.040	9.040	10,236,487
2025-04-24	8.780	8.860	8.590	8.620	8.620	6,939,908
2025-04-23	8.300	8.950	8.300	8.780	8.780	10,716,847
2025-04-22	8.250	8.340	8.160	8.300	8.300	3,776,740
2025-04-21	8.110	8.280	8.000	8.250	8.250	3,693,388
2025-04-18	8.060	8.300	8.020	8.100	8.100	3,901,220
2025-04-17	8.030	8.190	8.000	8.070	8.070	3,660,744
2025-04-16	8.270	8.270	7.990	8.010	8.010	6,571,200
2025-04-15	8.210	8.370	8.050	8.330	8.330	6,219,940
2025-04-14	8.010	8.240	8.010	8.140	8.140	5,849,232
2025-04-11	7.800	8.070	7.790	7.940	7.940	6,157,332
2025-04-10	7.850	8.120	7.830	7.860	7.860	9,842,040
2025-04-09	7.600	7.750	6.880	7.660	7.660	12,973,140
2025-04-08	7.900	8.060	7.410	7.590	7.590	20,016,662
2025-04-07	8.120	8.300	8.120	8.120	8.120	4,078,600
2025-04-03	9.150	9.230	8.780	9.020	9.020	12,353,096
2025-04-02	9.300	9.350	9.130	9.260	9.260	11,025,784
2025-04-01	9.450	9.580	9.290	9.350	9.350	17,064,520
2025-03-31	9.100	9.450	8.880	9.260	9.260	13,693,159
2025-03-28	9.400	9.640	9.140	9.270	9.270	17,287,131
2025-03-27	9.650	9.780	9.440	9.460	9.460	21,216,008
2025-03-26	9.500	10.090	9.310	9.770	9.770	31,444,888
2025-03-25	9.070	9.680	8.910	9.560	9.560	32,777,713
2025-03-24	9.720	9.720	8.810	9.030	9.030	25,261,919
2025-03-21	9.400	9.500	9.200	9.310	9.310	20,049,888
2025-03-20	9.270	9.550	9.200	9.430	9.430	25,631,139
2025-03-19	9.390	9.600	9.120	9.350	9.350	40,702,262
2025-03-18	8.650	9.370	8.650	9.370	9.370	33,761,378
2025-03-17	8.390	8.590	8.340	8.520	8.520	8,477,280
2025-03-14	8.250	8.390	8.160	8.370	8.370	6,410,940
2025-03-13	8.320	8.350	8.100	8.270	8.270	5,443,481
2025-03-12	8.330	8.400	8.280	8.350	8.350	5,283,973
2025-03-11	8.350	8.380	8.220	8.330	8.330	4,852,804
2025-03-10	8.360	8.430	8.300	8.400	8.400	5,648,035
2025-03-07	8.340	8.430	8.320	8.360	8.360	5,382,256
2025-03-06	8.460	8.480	8.330	8.330	8.330	9,241,212
2025-03-05	8.350	8.450	8.280	8.450	8.450	6,093,096
2025-03-04	8.160	8.370	8.100	8.350	8.350	5,587,481
2025-03-03	8.160	8.300	8.110	8.160	8.160	4,965,551
2025-02-28	8.350	8.380	8.140	8.160	8.160	5,681,406
2025-02-27	8.380	8.450	8.250	8.390	8.390	5,965,155
2025-02-26	8.260	8.440	8.260	8.390	8.390	6,396,993
2025-02-25	8.280	8.390	8.230	8.270	8.270	5,812,140
2025-02-24	8.290	8.420	8.240	8.340	8.340	7,285,408
2025-02-21	8.370	8.380	8.220	8.310	8.310	7,816,781
2025-02-20	8.240	8.380	8.190	8.360	8.360	8,187,060
2025-02-19	8.260	8.300	8.140	8.300	8.300	7,655,158
2025-02-18	8.110	8.470	8.080	8.190	8.190	17,643,447
2025-02-17	7.910	8.090	7.910	8.080	8.080	9,815,952
2025-02-14	8.130	8.130	7.890	7.910	7.910	16,139,365
2025-02-13	8.440	8.520	8.090	8.160	8.160	26,683,267
2025-02-12	8.410	9.060	8.320	8.530	8.530	36,483,480
2025-02-11	8.130	8.240	8.010	8.240	8.240	6,921,915
2025-02-10	8.070	8.080	7.990	8.070	8.070	3,697,816
2025-02-07	7.950	8.100	7.950	8.040	8.040	5,274,580
2025-02-06	7.860	7.970	7.780	7.970	7.970	4,115,718
2025-02-05	7.960	8.030	7.800	7.830	7.830	3,759,020
2025-01-27	7.940	7.990	7.840	7.850	7.850	3,312,003
2025-01-24	7.800	7.960	7.760	7.940	7.940	3,594,656

← NewerPage 7 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.