Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	19.600	19.820	19.040	19.800	17.635	577,062
2024-02-09	19.680	19.940	19.320	19.860	17.688	317,828
2024-02-08	19.620	20.250	19.460	20.050	17.857	1,724,237
2024-02-07	20.000	20.350	19.400	19.500	17.367	1,672,490
2024-02-06	18.800	19.900	18.520	19.740	17.581	1,851,043
2024-02-05	18.900	19.100	18.220	18.700	16.655	1,723,776
2024-02-02	19.600	19.860	18.800	19.000	16.922	1,677,827
2024-02-01	18.900	19.820	18.840	19.400	17.278	1,732,769
2024-01-31	19.720	20.050	18.900	19.180	17.082	3,402,448
2024-01-30	20.600	20.600	19.700	19.760	17.599	2,622,478
2024-01-29	20.800	21.250	20.200	20.450	18.214	2,042,905
2024-01-26	20.500	21.100	20.350	20.650	18.392	2,403,291
2024-01-25	19.180	20.850	18.880	20.700	18.436	4,169,952
2024-01-24	19.060	19.280	18.120	19.180	17.082	4,418,061
2024-01-23	18.460	19.180	18.120	18.740	16.691	3,009,367
2024-01-22	19.340	19.360	18.100	18.240	16.245	4,486,348
2024-01-19	20.150	20.300	19.240	19.320	17.207	2,082,231
2024-01-18	19.600	20.350	19.420	20.150	17.946	2,521,626
2024-01-17	21.050	21.250	19.620	19.720	17.563	6,072,071
2024-01-16	21.400	21.900	20.950	21.250	18.926	5,252,400
2024-01-15	21.200	22.050	20.950	21.650	19.282	3,036,815
2024-01-12	20.550	21.500	20.400	21.450	19.104	2,143,987
2024-01-11	20.450	20.900	20.050	20.550	18.303	3,007,191
2024-01-10	20.400	20.500	19.960	20.100	17.902	1,261,675
2024-01-09	20.500	20.950	20.300	20.400	18.169	723,900
2024-01-08	20.950	20.950	19.860	20.450	18.214	1,945,230
2024-01-05	21.150	21.450	20.550	20.850	18.570	3,084,151
2024-01-04	21.300	21.350	20.750	21.050	18.748	1,836,405
2024-01-03	21.650	21.750	21.000	21.300	18.971	1,627,509
2024-01-02	22.350	22.350	21.500	21.650	19.282	661,650
2023-12-29	22.350	22.400	22.000	22.300	19.861	1,247,193
2023-12-28	21.000	22.300	21.000	22.200	19.772	1,980,609
2023-12-27	21.550	22.000	21.000	21.100	18.792	1,285,391
2023-12-22	21.650	21.950	21.250	21.500	19.149	912,172
2023-12-21	21.100	21.600	21.100	21.500	19.149	1,266,916
2023-12-20	21.250	21.850	21.100	21.350	19.015	2,458,592
2023-12-19	21.250	21.500	21.000	21.150	18.837	2,616,006
2023-12-18	22.600	22.600	21.450	21.600	19.238	2,638,683
2023-12-15	22.250	22.850	22.100	22.200	19.772	5,552,326
2023-12-14	22.600	22.900	21.900	22.000	19.594	2,308,261
2023-12-13	22.900	22.900	22.100	22.250	19.817	1,072,925
2023-12-12	23.000	23.000	22.400	22.750	20.262	2,659,893
2023-12-11	23.950	23.950	22.700	22.950	20.440	2,304,194
2023-12-08	24.050	24.050	23.500	23.800	21.197	1,052,196
2023-12-07	24.200	24.250	22.950	23.750	21.153	3,104,648
2023-12-06	24.150	24.450	23.950	24.250	21.598	1,378,061
2023-12-05	23.950	24.600	23.650	24.150	21.509	3,724,928
2023-12-04	24.200	24.300	23.300	23.800	21.197	1,967,382
2023-12-01	24.750	24.750	24.000	24.050	21.420	1,257,200
2023-11-30	24.400	24.700	24.150	24.700	21.999	5,098,560
2023-11-29	24.500	24.700	24.150	24.400	21.732	1,774,526
2023-11-28	23.650	24.550	23.450	24.500	21.821	2,800,715
2023-11-27	24.300	24.300	23.550	23.650	21.064	2,661,203
2023-11-24	24.150	24.500	24.050	24.050	21.420	976,280
2023-11-23	24.550	24.550	23.900	24.450	21.776	3,844,058
2023-11-22	24.900	24.950	24.400	24.600	21.910	1,221,890
2023-11-21	25.200	25.850	24.850	24.950	22.221	954,445
2023-11-20	25.300	25.550	25.000	25.500	22.711	2,092,003
2023-11-17	25.800	25.800	25.000	25.150	22.400	1,579,332
2023-11-16	26.100	26.200	25.500	25.750	22.934	951,646

← NewerPage 12 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.