Eurocrane China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.120 | 7.170 | 7.010 | 7.020 | 7.020 | 4,371,395 |
| 2026-10-21 | 7.230 | 7.270 | 7.100 | 7.110 | 7.110 | 3,585,530 |
| 2026-10-20 | 7.130 | 7.280 | 7.110 | 7.230 | 7.230 | 3,821,142 |
| 2026-10-19 | 7.220 | 7.270 | 7.080 | 7.180 | 7.180 | 5,409,006 |
| 2026-10-16 | 7.350 | 7.410 | 7.220 | 7.270 | 7.270 | 4,411,672 |
| 2026-10-15 | 7.200 | 7.410 | 7.170 | 7.260 | 7.260 | 5,290,349 |
| 2026-10-14 | 7.280 | 7.560 | 7.200 | 7.360 | 7.360 | 8,313,905 |
| 2026-10-13 | 7.250 | 7.380 | 7.070 | 7.280 | 7.280 | 6,495,195 |
| 2026-10-12 | 7.330 | 7.430 | 7.250 | 7.260 | 7.260 | 7,011,438 |
| 2026-10-09 | 7.600 | 7.700 | 7.170 | 7.350 | 7.350 | 12,039,942 |
| 2026-10-08 | 7.360 | 7.650 | 7.280 | 7.570 | 7.570 | 8,579,744 |
| 2026-09-30 | 7.330 | 7.360 | 7.270 | 7.310 | 7.310 | 2,657,322 |
| 2026-09-29 | 7.300 | 7.410 | 7.280 | 7.300 | 7.300 | 3,594,660 |
| 2026-09-28 | 7.600 | 7.680 | 7.310 | 7.340 | 7.340 | 5,038,439 |
| 2026-09-24 | 7.620 | 7.690 | 7.480 | 7.540 | 7.540 | 5,728,206 |
| 2026-09-23 | 7.550 | 7.800 | 7.430 | 7.670 | 7.670 | 10,283,411 |
| 2026-09-22 | 7.540 | 7.680 | 7.500 | 7.550 | 7.550 | 6,728,588 |
| 2026-09-21 | 7.320 | 7.580 | 7.300 | 7.540 | 7.540 | 8,403,750 |
| 2026-09-18 | 7.330 | 7.420 | 7.300 | 7.320 | 7.320 | 3,739,176 |
| 2026-09-17 | 7.370 | 7.420 | 7.240 | 7.300 | 7.300 | 4,120,210 |
| 2026-09-16 | 7.290 | 7.380 | 7.220 | 7.340 | 7.340 | 4,575,832 |
| 2026-09-15 | 7.520 | 7.550 | 7.260 | 7.290 | 7.290 | 5,437,860 |
| 2026-09-14 | 7.200 | 7.600 | 7.100 | 7.440 | 7.440 | 11,556,736 |
| 2026-09-11 | 7.300 | 7.300 | 7.120 | 7.150 | 7.150 | 5,577,018 |
| 2026-09-10 | 7.420 | 7.430 | 7.320 | 7.340 | 7.340 | 3,982,976 |
| 2026-09-09 | 7.420 | 7.470 | 7.390 | 7.420 | 7.420 | 3,974,380 |
| 2026-09-08 | 7.380 | 7.460 | 7.360 | 7.460 | 7.460 | 4,241,351 |
| 2026-09-07 | 7.390 | 7.420 | 7.300 | 7.390 | 7.390 | 5,353,199 |
| 2026-09-04 | 7.520 | 7.560 | 7.350 | 7.390 | 7.390 | 7,310,680 |
| 2026-09-03 | 7.480 | 7.590 | 7.440 | 7.470 | 7.470 | 6,112,270 |
| 2026-09-02 | 7.550 | 7.570 | 7.390 | 7.490 | 7.490 | 9,601,391 |
| 2026-09-01 | 7.500 | 7.690 | 7.470 | 7.570 | 7.570 | 10,680,792 |
| 2026-08-31 | 7.780 | 7.800 | 7.450 | 7.490 | 7.490 | 16,804,609 |
| 2026-08-28 | 7.920 | 7.990 | 7.910 | 7.960 | 7.960 | 4,107,090 |
| 2026-08-27 | 8.100 | 8.100 | 7.880 | 7.960 | 7.960 | 6,749,050 |
| 2026-08-26 | 7.990 | 8.170 | 7.910 | 8.100 | 8.100 | 8,031,949 |
| 2026-08-25 | 7.710 | 8.160 | 7.660 | 7.990 | 7.990 | 9,236,756 |
| 2026-08-24 | 7.810 | 7.810 | 7.650 | 7.710 | 7.710 | 4,109,847 |
| 2026-08-21 | 7.790 | 7.830 | 7.650 | 7.770 | 7.770 | 3,733,711 |
| 2026-08-20 | 7.740 | 7.850 | 7.700 | 7.770 | 7.770 | 4,716,160 |
| 2026-08-19 | 7.890 | 7.890 | 7.650 | 7.670 | 7.670 | 5,431,155 |
| 2026-08-18 | 7.960 | 7.990 | 7.850 | 7.890 | 7.890 | 4,096,188 |
| 2026-08-17 | 7.880 | 7.970 | 7.810 | 7.960 | 7.960 | 4,275,966 |
| 2026-08-14 | 7.880 | 7.940 | 7.780 | 7.850 | 7.850 | 5,446,970 |
| 2026-08-13 | 8.090 | 8.090 | 7.880 | 7.890 | 7.890 | 5,794,593 |
| 2026-08-12 | 8.060 | 8.110 | 7.990 | 8.060 | 8.060 | 4,339,759 |
| 2026-08-11 | 8.160 | 8.160 | 8.020 | 8.030 | 8.030 | 4,460,681 |
| 2026-08-10 | 7.940 | 8.140 | 7.830 | 8.130 | 8.130 | 6,418,901 |
| 2026-08-07 | 7.930 | 7.990 | 7.790 | 7.920 | 7.920 | 5,843,569 |
| 2026-08-06 | 7.880 | 8.000 | 7.780 | 7.900 | 7.900 | 7,169,602 |
| 2026-08-05 | 7.900 | 8.010 | 7.860 | 7.930 | 7.930 | 5,832,766 |
| 2026-08-04 | 7.970 | 7.980 | 7.850 | 7.890 | 7.890 | 4,872,446 |
| 2026-08-03 | 7.900 | 7.950 | 7.610 | 7.920 | 7.920 | 6,620,474 |
| 2026-07-31 | 7.880 | 7.970 | 7.800 | 7.820 | 7.820 | 5,789,856 |
| 2026-07-30 | 7.780 | 7.870 | 7.620 | 7.790 | 7.790 | 5,523,991 |
| 2026-07-29 | 7.460 | 7.900 | 7.460 | 7.820 | 7.820 | 7,396,536 |
| 2026-07-28 | 7.780 | 7.800 | 7.560 | 7.590 | 7.590 | 7,182,802 |
| 2026-07-27 | 7.370 | 7.750 | 7.360 | 7.690 | 7.690 | 6,700,007 |
| 2026-07-24 | 7.490 | 7.500 | 7.340 | 7.370 | 7.370 | 4,951,323 |
| 2026-07-23 | 7.110 | 7.530 | 7.100 | 7.510 | 7.510 | 10,159,868 |
Page 1 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.