Eurocrane China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.890 | 7.950 | 7.790 | 7.810 | 7.810 | 2,930,604 |
| 2025-01-22 | 7.920 | 7.940 | 7.780 | 7.810 | 7.810 | 2,544,060 |
| 2025-01-21 | 7.940 | 8.000 | 7.830 | 7.910 | 7.910 | 2,992,600 |
| 2025-01-20 | 7.850 | 8.100 | 7.730 | 7.990 | 7.990 | 6,650,095 |
| 2025-01-17 | 7.640 | 7.770 | 7.600 | 7.730 | 7.730 | 2,824,740 |
| 2025-01-16 | 7.710 | 7.820 | 7.630 | 7.690 | 7.690 | 3,445,428 |
| 2025-01-15 | 7.650 | 7.740 | 7.560 | 7.710 | 7.710 | 4,350,511 |
| 2025-01-14 | 7.280 | 7.710 | 7.260 | 7.660 | 7.660 | 7,342,502 |
| 2025-01-13 | 7.260 | 7.350 | 7.080 | 7.280 | 7.280 | 3,314,422 |
| 2025-01-10 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 3,315,711 |
| 2025-01-09 | 7.360 | 7.450 | 7.300 | 7.430 | 7.430 | 3,015,331 |
| 2025-01-08 | 7.380 | 7.430 | 7.150 | 7.370 | 7.370 | 4,068,517 |
| 2025-01-07 | 7.390 | 7.450 | 7.270 | 7.430 | 7.430 | 3,222,449 |
| 2025-01-06 | 7.330 | 7.460 | 7.030 | 7.320 | 7.320 | 4,673,300 |
| 2025-01-03 | 7.570 | 7.630 | 7.320 | 7.330 | 7.330 | 5,880,602 |
| 2025-01-02 | 7.740 | 7.910 | 7.470 | 7.560 | 7.560 | 7,996,323 |
| 2024-12-31 | 7.860 | 7.990 | 7.700 | 7.720 | 7.720 | 4,935,266 |
| 2024-12-30 | 7.960 | 8.040 | 7.820 | 7.900 | 7.900 | 3,791,312 |
| 2024-12-27 | 7.860 | 8.090 | 7.840 | 8.040 | 8.040 | 4,380,240 |
| 2024-12-26 | 7.710 | 7.940 | 7.680 | 7.860 | 7.860 | 4,582,755 |
| 2024-12-25 | 8.060 | 8.060 | 7.670 | 7.750 | 7.750 | 6,986,483 |
| 2024-12-24 | 7.850 | 8.070 | 7.820 | 8.040 | 8.040 | 4,896,113 |
| 2024-12-23 | 8.180 | 8.240 | 7.800 | 7.840 | 7.840 | 6,895,049 |
| 2024-12-20 | 8.030 | 8.320 | 7.970 | 8.200 | 8.200 | 6,680,767 |
| 2024-12-19 | 7.890 | 8.080 | 7.890 | 8.020 | 8.020 | 4,787,734 |
| 2024-12-18 | 8.160 | 8.200 | 7.950 | 7.990 | 7.990 | 6,246,392 |
| 2024-12-17 | 8.380 | 8.420 | 8.050 | 8.090 | 8.090 | 6,706,330 |
| 2024-12-16 | 8.450 | 8.600 | 8.330 | 8.400 | 8.400 | 6,348,992 |
| 2024-12-13 | 8.470 | 8.600 | 8.390 | 8.460 | 8.460 | 6,643,429 |
| 2024-12-12 | 8.400 | 8.510 | 8.330 | 8.480 | 8.480 | 5,552,305 |
| 2024-12-11 | 8.450 | 8.530 | 8.370 | 8.420 | 8.420 | 7,325,215 |
| 2024-12-10 | 8.770 | 8.850 | 8.450 | 8.480 | 8.480 | 12,934,636 |
| 2024-12-09 | 8.340 | 8.540 | 8.330 | 8.530 | 8.530 | 9,118,058 |
| 2024-12-06 | 8.350 | 8.380 | 8.190 | 8.360 | 8.360 | 6,944,536 |
| 2024-12-05 | 8.330 | 8.450 | 8.270 | 8.360 | 8.360 | 7,342,500 |
| 2024-12-04 | 8.240 | 8.540 | 8.190 | 8.310 | 8.310 | 13,070,935 |
| 2024-12-03 | 8.300 | 8.380 | 8.230 | 8.250 | 8.250 | 7,538,648 |
| 2024-12-02 | 8.150 | 8.370 | 8.120 | 8.290 | 8.290 | 11,518,015 |
| 2024-11-29 | 8.020 | 8.140 | 7.970 | 8.090 | 8.090 | 8,658,814 |
| 2024-11-28 | 7.910 | 8.110 | 7.910 | 8.040 | 8.040 | 10,025,133 |
| 2024-11-27 | 8.030 | 8.030 | 7.650 | 7.990 | 7.990 | 10,556,372 |
| 2024-11-26 | 8.050 | 8.250 | 7.970 | 8.080 | 8.080 | 12,197,086 |
| 2024-11-25 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 10,624,653 |
| 2024-11-22 | 7.900 | 8.080 | 7.730 | 7.770 | 7.770 | 9,600,750 |
| 2024-11-21 | 7.860 | 7.940 | 7.820 | 7.930 | 7.930 | 5,511,705 |
| 2024-11-20 | 7.650 | 7.900 | 7.630 | 7.880 | 7.880 | 5,961,205 |
| 2024-11-19 | 7.500 | 7.690 | 7.480 | 7.690 | 7.690 | 5,126,880 |
| 2024-11-18 | 7.610 | 7.730 | 7.440 | 7.500 | 7.500 | 7,305,931 |
| 2024-11-15 | 7.710 | 7.860 | 7.600 | 7.600 | 7.600 | 6,373,640 |
| 2024-11-14 | 7.920 | 7.960 | 7.700 | 7.710 | 7.710 | 7,383,532 |
| 2024-11-13 | 7.860 | 7.970 | 7.750 | 7.960 | 7.960 | 7,637,332 |
| 2024-11-12 | 7.990 | 8.090 | 7.840 | 7.920 | 7.920 | 11,213,168 |
| 2024-11-11 | 7.800 | 7.980 | 7.770 | 7.970 | 7.970 | 9,630,943 |
| 2024-11-08 | 7.950 | 8.000 | 7.800 | 7.830 | 7.830 | 11,933,212 |
| 2024-11-07 | 7.620 | 8.090 | 7.580 | 7.950 | 7.950 | 15,715,152 |
| 2024-11-06 | 7.680 | 7.730 | 7.580 | 7.640 | 7.640 | 9,154,388 |
| 2024-11-05 | 7.550 | 7.710 | 7.500 | 7.680 | 7.680 | 8,334,154 |
| 2024-11-04 | 7.390 | 7.580 | 7.390 | 7.580 | 7.580 | 9,104,062 |
| 2024-11-01 | 7.700 | 7.700 | 7.400 | 7.420 | 7.420 | 11,328,695 |
| 2024-10-31 | 7.580 | 7.840 | 7.580 | 7.730 | 7.730 | 10,163,730 |
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.