Zhuzhou CRRC Times Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 66.010 | 69.860 | 65.800 | 68.530 | 62.393 | 7,199,693 |
| 2021-11-05 | 66.650 | 69.600 | 65.170 | 65.380 | 59.525 | 9,648,849 |
| 2021-11-04 | 65.080 | 66.600 | 63.740 | 65.400 | 59.543 | 7,268,191 |
| 2021-11-03 | 64.230 | 66.170 | 63.180 | 64.930 | 59.115 | 9,590,280 |
| 2021-11-02 | 60.030 | 65.860 | 60.030 | 63.570 | 57.877 | 16,426,494 |
| 2021-11-01 | 54.300 | 61.980 | 54.210 | 60.800 | 55.355 | 16,086,346 |
| 2021-10-29 | 51.790 | 54.140 | 51.790 | 53.840 | 49.018 | 5,094,284 |
| 2021-10-28 | 53.610 | 54.500 | 52.010 | 52.090 | 47.425 | 5,380,376 |
| 2021-10-27 | 55.280 | 55.430 | 52.800 | 54.270 | 49.410 | 5,954,288 |
| 2021-10-26 | 57.200 | 58.750 | 54.320 | 54.320 | 49.455 | 8,917,299 |
| 2021-10-25 | 54.800 | 58.230 | 54.030 | 57.500 | 52.351 | 9,609,147 |
| 2021-10-22 | 52.740 | 55.280 | 51.880 | 55.000 | 50.075 | 8,345,375 |
| 2021-10-21 | 54.220 | 55.200 | 51.940 | 52.780 | 48.053 | 9,563,741 |
| 2021-10-20 | 54.310 | 55.500 | 54.010 | 54.510 | 49.628 | 9,869,861 |
| 2021-10-19 | 53.660 | 55.350 | 53.000 | 54.650 | 49.756 | 10,960,256 |
| 2021-10-18 | 53.250 | 54.790 | 52.510 | 54.130 | 49.282 | 20,192,764 |
| 2021-10-15 | 48.600 | 54.890 | 48.590 | 52.010 | 47.352 | 21,777,337 |
| 2021-10-14 | 48.000 | 49.470 | 46.910 | 48.030 | 43.729 | 4,563,686 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.4600 CNY |
| 2026-08-07 | 0.6800 CNY |
| 2025-10-20 | 0.4400 CNY |
| 2025-08-08 | 1.0000 CNY |
| 2024-08-08 | 0.7800 CNY |
| 2023-08-08 | 0.5500 CNY |
| 2022-07-22 | 0.4500 CNY |
| 2021-12-17 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.