Eurocrane China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.580 | 7.740 | 7.560 | 7.640 | 7.640 | 7,647,503 |
| 2024-10-29 | 7.940 | 7.970 | 7.610 | 7.620 | 7.620 | 15,197,778 |
| 2024-10-28 | 8.160 | 8.190 | 7.810 | 8.000 | 8.000 | 21,492,828 |
| 2024-10-25 | 8.170 | 8.370 | 8.100 | 8.170 | 8.170 | 7,171,210 |
| 2024-10-24 | 8.120 | 8.300 | 8.090 | 8.260 | 8.260 | 6,351,285 |
| 2024-10-23 | 8.100 | 8.280 | 8.040 | 8.190 | 8.190 | 7,135,352 |
| 2024-10-22 | 7.870 | 8.250 | 7.870 | 8.140 | 8.140 | 9,912,450 |
| 2024-10-21 | 7.910 | 8.010 | 7.800 | 7.920 | 7.920 | 9,707,703 |
| 2024-10-18 | 7.860 | 8.050 | 7.780 | 7.910 | 7.910 | 9,503,400 |
| 2024-10-17 | 7.960 | 8.220 | 7.700 | 7.890 | 7.890 | 11,623,267 |
| 2024-10-16 | 7.490 | 8.040 | 7.450 | 7.800 | 7.800 | 9,996,980 |
| 2024-10-15 | 7.710 | 7.880 | 7.550 | 7.550 | 7.550 | 7,400,288 |
| 2024-10-14 | 7.400 | 7.820 | 7.300 | 7.770 | 7.770 | 12,059,011 |
| 2024-10-11 | 7.670 | 7.710 | 7.290 | 7.360 | 7.360 | 9,093,714 |
| 2024-10-10 | 7.580 | 7.850 | 7.520 | 7.650 | 7.650 | 10,439,215 |
| 2024-10-09 | 8.100 | 8.100 | 7.520 | 7.630 | 7.630 | 14,664,769 |
| 2024-10-08 | 8.800 | 8.800 | 7.910 | 8.310 | 8.310 | 21,415,955 |
| 2024-09-30 | 7.560 | 8.000 | 7.250 | 8.000 | 8.000 | 22,428,820 |
| 2024-09-27 | 7.070 | 7.330 | 7.040 | 7.280 | 7.280 | 7,889,408 |
| 2024-09-26 | 6.960 | 7.030 | 6.810 | 7.030 | 7.030 | 7,367,590 |
| 2024-09-25 | 6.850 | 6.990 | 6.780 | 6.860 | 6.860 | 8,922,944 |
| 2024-09-24 | 6.520 | 6.840 | 6.520 | 6.800 | 6.800 | 8,154,778 |
| 2024-09-23 | 6.460 | 6.620 | 6.460 | 6.520 | 6.520 | 3,439,060 |
| 2024-09-20 | 6.680 | 6.740 | 6.480 | 6.530 | 6.530 | 5,535,556 |
| 2024-09-19 | 6.610 | 6.750 | 6.570 | 6.720 | 6.720 | 5,382,640 |
| 2024-09-18 | 6.570 | 6.650 | 6.400 | 6.570 | 6.570 | 5,953,620 |
| 2024-09-13 | 6.750 | 6.810 | 6.520 | 6.570 | 6.570 | 5,885,520 |
| 2024-09-12 | 6.670 | 6.830 | 6.670 | 6.780 | 6.780 | 5,696,821 |
| 2024-09-11 | 6.660 | 6.900 | 6.620 | 6.710 | 6.710 | 7,148,208 |
| 2024-09-10 | 6.620 | 6.700 | 6.530 | 6.690 | 6.690 | 5,279,362 |
| 2024-09-09 | 6.540 | 6.680 | 6.460 | 6.660 | 6.660 | 5,111,916 |
| 2024-09-06 | 6.650 | 6.790 | 6.570 | 6.580 | 6.580 | 7,321,245 |
| 2024-09-05 | 6.590 | 6.690 | 6.540 | 6.670 | 6.670 | 4,967,620 |
| 2024-09-04 | 6.470 | 6.600 | 6.430 | 6.550 | 6.550 | 4,144,767 |
| 2024-09-03 | 6.480 | 6.610 | 6.480 | 6.540 | 6.540 | 4,319,328 |
| 2024-09-02 | 6.690 | 6.720 | 6.490 | 6.500 | 6.500 | 6,908,436 |
| 2024-08-30 | 6.580 | 6.810 | 6.510 | 6.710 | 6.710 | 9,911,317 |
| 2024-08-29 | 6.380 | 6.750 | 6.300 | 6.590 | 6.590 | 8,774,284 |
| 2024-08-28 | 6.300 | 6.460 | 6.250 | 6.380 | 6.380 | 5,978,115 |
| 2024-08-27 | 6.540 | 6.550 | 6.280 | 6.300 | 6.300 | 7,939,024 |
| 2024-08-26 | 6.520 | 6.680 | 6.430 | 6.600 | 6.600 | 8,101,906 |
| 2024-08-23 | 6.710 | 6.730 | 6.300 | 6.560 | 6.560 | 13,057,892 |
| 2024-08-22 | 6.980 | 6.990 | 6.660 | 6.800 | 6.800 | 16,717,234 |
| 2024-08-21 | 6.710 | 7.120 | 6.640 | 7.080 | 7.080 | 21,813,665 |
| 2024-08-20 | 6.770 | 7.050 | 6.760 | 6.780 | 6.780 | 16,905,759 |
| 2024-08-19 | 6.840 | 6.860 | 6.660 | 6.730 | 6.730 | 12,377,996 |
| 2024-08-16 | 6.970 | 7.120 | 6.840 | 6.860 | 6.860 | 15,698,655 |
| 2024-08-15 | 6.920 | 7.140 | 6.770 | 7.040 | 7.040 | 27,268,471 |
| 2024-08-14 | 7.370 | 7.700 | 7.010 | 7.160 | 7.160 | 44,895,201 |
| 2024-08-13 | 6.430 | 7.030 | 6.200 | 7.030 | 7.030 | 19,090,074 |
| 2024-08-12 | 6.680 | 6.770 | 6.370 | 6.390 | 6.390 | 12,158,997 |
| 2024-08-09 | 6.610 | 6.770 | 6.440 | 6.460 | 6.460 | 15,183,535 |
| 2024-08-08 | 6.770 | 6.790 | 6.530 | 6.660 | 6.660 | 23,073,417 |
| 2024-08-07 | 6.350 | 6.940 | 6.230 | 6.940 | 6.940 | 18,254,250 |
| 2024-08-06 | 6.250 | 6.350 | 6.210 | 6.310 | 6.310 | 3,696,228 |
| 2024-08-05 | 6.360 | 6.480 | 6.180 | 6.190 | 6.190 | 4,441,024 |
| 2024-08-02 | 6.520 | 6.600 | 6.420 | 6.440 | 6.440 | 2,716,412 |
| 2024-08-01 | 6.660 | 6.690 | 6.540 | 6.560 | 6.560 | 3,252,742 |
| 2024-07-31 | 6.320 | 6.610 | 6.250 | 6.600 | 6.600 | 4,065,010 |
| 2024-07-30 | 6.310 | 6.380 | 6.210 | 6.300 | 6.300 | 2,045,970 |
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.