Zhuzhou CRRC Times Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 47.040 | 47.960 | 46.620 | 47.420 | 47.420 | 5,012,759 |
| 2026-10-21 | 47.050 | 47.860 | 46.420 | 47.170 | 47.170 | 4,171,962 |
| 2026-10-20 | 46.100 | 47.140 | 45.810 | 47.010 | 47.010 | 3,095,079 |
| 2026-10-19 | 46.460 | 47.350 | 46.240 | 46.280 | 46.280 | 4,184,872 |
| 2026-10-16 | 46.380 | 47.500 | 46.230 | 46.710 | 46.710 | 4,205,751 |
| 2026-10-15 | 45.900 | 47.470 | 45.150 | 47.000 | 46.540 | 5,414,189 |
| 2026-10-14 | 46.490 | 47.500 | 46.320 | 46.470 | 46.015 | 3,411,582 |
| 2026-10-13 | 45.690 | 47.100 | 45.310 | 46.710 | 46.253 | 4,428,906 |
| 2026-10-12 | 45.900 | 46.400 | 45.540 | 45.850 | 45.401 | 3,640,912 |
| 2026-10-09 | 44.300 | 46.390 | 44.010 | 46.050 | 45.599 | 5,464,923 |
| 2026-10-08 | 44.720 | 45.130 | 43.900 | 44.170 | 43.738 | 2,211,033 |
| 2026-09-30 | 44.530 | 44.750 | 44.140 | 44.600 | 44.164 | 1,632,480 |
| 2026-09-29 | 43.600 | 44.570 | 43.580 | 44.270 | 43.837 | 2,211,892 |
| 2026-09-28 | 44.410 | 44.620 | 43.720 | 43.750 | 43.322 | 3,118,368 |
| 2026-09-24 | 45.770 | 45.790 | 44.400 | 44.400 | 43.965 | 3,396,122 |
| 2026-09-23 | 46.000 | 46.260 | 45.750 | 45.770 | 45.322 | 2,243,504 |
| 2026-09-22 | 46.010 | 46.420 | 45.850 | 46.040 | 45.589 | 3,283,784 |
Page 1 of 1 · 17 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.