Zhuzhou CRRC Times Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	32.000	32.500	31.500	32.050	28.545	3,938,957
2024-05-13	30.800	32.650	30.650	32.000	28.500	6,463,309
2024-05-10	30.400	30.600	29.600	30.200	26.897	3,875,069
2024-05-09	29.500	30.500	29.400	30.300	26.986	4,375,710
2024-05-08	29.200	30.100	29.200	29.200	26.007	3,467,869
2024-05-07	29.900	30.450	29.200	29.650	26.407	3,203,600
2024-05-06	28.600	29.900	28.600	29.700	26.452	2,667,023
2024-05-03	29.050	29.200	28.100	28.350	25.250	743,799
2024-05-02	28.200	28.750	27.250	28.700	25.561	2,770,079
2024-04-30	28.450	29.050	28.050	28.200	25.116	3,103,537
2024-04-29	30.250	30.250	28.000	28.400	25.294	4,707,816
2024-04-26	30.000	30.800	29.550	30.150	26.853	6,147,477
2024-04-25	28.900	29.550	28.500	29.250	26.051	3,183,844
2024-04-24	28.800	29.200	28.000	29.000	25.829	4,752,288
2024-04-23	28.850	29.050	28.450	28.650	25.517	2,459,469
2024-04-22	29.750	29.800	28.300	28.650	25.517	3,693,259
2024-04-19	29.000	29.750	28.750	29.600	26.363	2,876,896
2024-04-18	29.500	29.500	28.650	29.050	25.873	2,672,451
2024-04-17	28.550	29.250	28.250	29.100	25.918	3,780,380
2024-04-16	28.750	29.100	28.000	28.300	25.205	3,576,312
2024-04-15	27.950	29.700	27.750	28.750	25.606	8,308,782
2024-04-12	28.350	28.550	27.900	28.200	25.116	3,263,075
2024-04-11	27.350	28.550	27.100	28.350	25.250	3,164,352
2024-04-10	27.550	27.600	26.850	27.500	24.493	2,132,351
2024-04-09	26.400	27.250	26.400	26.950	24.003	1,426,914
2024-04-08	26.300	26.950	25.900	26.550	23.646	2,526,141
2024-04-05	26.800	26.800	26.050	26.300	23.424	694,519
2024-04-03	27.350	27.350	26.450	26.800	23.869	2,730,693
2024-04-02	26.000	27.550	25.700	27.150	24.181	7,823,322
2024-03-28	24.150	25.150	24.100	24.800	22.088	2,698,228
2024-03-27	24.000	24.500	23.850	24.200	21.553	2,957,868
2024-03-26	23.600	24.350	23.400	24.100	21.464	2,181,300
2024-03-25	23.300	24.050	23.150	23.600	21.019	2,446,215
2024-03-22	24.000	24.150	23.000	23.300	20.752	4,954,756
2024-03-21	23.900	24.750	23.900	24.200	21.553	2,979,814
2024-03-20	24.400	24.500	23.600	23.950	21.331	5,795,060
2024-03-19	25.050	25.250	24.450	24.500	21.821	3,119,948
2024-03-18	24.600	25.600	24.250	25.200	22.444	2,894,513
2024-03-15	24.650	24.900	24.100	24.750	22.043	2,483,041
2024-03-14	25.400	25.600	24.400	24.850	22.132	3,430,500
2024-03-13	24.900	25.750	24.500	25.150	22.400	3,951,913
2024-03-12	25.350	25.500	24.600	24.900	22.177	4,401,052
2024-03-11	25.400	26.550	24.850	25.350	22.578	4,774,924
2024-03-08	25.500	26.450	25.300	25.600	22.800	3,446,933
2024-03-07	25.000	26.600	24.750	25.450	22.667	8,375,675
2024-03-06	24.650	25.250	24.250	24.800	22.088	2,438,327
2024-03-05	25.500	25.800	24.600	24.750	22.043	3,898,382
2024-03-04	24.500	26.100	24.000	25.550	22.756	11,095,231
2024-03-01	23.250	24.850	23.250	24.300	21.643	8,700,813
2024-02-29	22.900	23.400	22.850	23.000	20.485	6,524,904
2024-02-28	24.150	24.650	23.000	23.050	20.529	4,542,064
2024-02-27	22.600	24.150	22.400	23.850	21.242	5,975,641
2024-02-26	21.250	23.000	21.250	22.750	20.262	6,705,878
2024-02-23	21.200	21.700	20.700	20.900	18.614	1,718,820
2024-02-22	21.050	21.500	20.900	21.500	19.149	1,237,045
2024-02-21	20.600	21.650	20.550	21.100	18.792	1,561,137
2024-02-20	20.600	20.900	20.400	20.800	18.525	1,487,200
2024-02-19	20.650	20.900	20.150	20.850	18.570	1,522,837
2024-02-16	19.560	20.700	19.560	20.600	18.347	415,240
2024-02-15	19.800	20.150	19.080	19.560	17.421	720,870

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.5317 HKD
2026-06-30	0.7819 HKD
2025-09-04	0.4823 HKD
2025-07-02	1.0952 HKD
2024-07-02	0.8550 HKD
2023-06-29	0.6010 HKD
2022-06-21	0.5252 HKD
2021-11-11	0.5473 HKD
2020-06-29	0.4922 HKD
2019-06-24	0.5109 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.