Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	25.600	26.050	25.550	26.000	23.157	2,758,498
2023-11-14	25.350	25.550	24.900	25.200	22.444	1,895,135
2023-11-13	25.050	25.250	24.700	25.200	22.444	746,122
2023-11-10	25.300	25.300	24.700	25.000	22.266	862,606
2023-11-09	25.750	25.750	25.250	25.350	22.578	1,003,134
2023-11-08	25.550	25.850	25.150	25.550	22.756	860,426
2023-11-07	26.050	26.250	25.450	25.650	22.845	1,308,186
2023-11-06	26.400	26.900	26.050	26.250	23.379	3,411,900
2023-11-03	24.550	26.150	24.350	26.000	23.157	5,259,492
2023-11-02	25.000	25.100	24.300	24.550	21.865	2,023,598
2023-11-01	25.100	25.100	24.300	24.750	22.043	1,534,100
2023-10-31	25.600	25.850	25.100	25.250	22.489	2,114,723
2023-10-30	25.650	26.300	25.300	25.900	23.068	2,776,757
2023-10-27	25.550	26.050	24.850	25.600	22.800	7,537,852
2023-10-26	24.400	25.650	24.050	25.400	22.622	1,952,008
2023-10-25	24.550	25.050	24.400	24.500	21.821	2,007,412
2023-10-24	24.100	24.750	23.700	24.200	21.553	1,835,219
2023-10-20	24.250	24.500	24.050	24.250	21.598	1,271,400
2023-10-19	24.700	24.850	24.300	24.450	21.776	1,010,100
2023-10-18	25.600	25.700	24.850	24.950	22.221	862,752
2023-10-17	24.950	25.850	24.800	25.600	22.800	1,195,606
2023-10-16	25.600	25.800	24.600	24.750	22.043	1,452,301
2023-10-13	26.350	26.800	25.450	25.800	22.978	1,689,840
2023-10-12	26.850	27.150	26.400	26.550	23.646	1,632,435
2023-10-11	26.200	27.100	26.100	26.850	23.914	2,212,339
2023-10-10	26.050	26.750	26.050	26.200	23.335	750,738
2023-10-09	26.350	26.700	25.200	26.000	23.157	1,062,872
2023-10-06	25.850	26.900	25.850	26.200	23.335	1,739,514
2023-10-05	25.800	26.200	25.750	25.850	23.023	911,564
2023-10-04	26.400	26.400	26.000	26.200	23.335	683,678
2023-10-03	26.800	26.800	26.000	26.400	23.513	642,500
2023-09-29	26.550	27.300	26.550	27.100	24.136	613,338
2023-09-28	26.600	26.800	26.450	26.550	23.646	599,480
2023-09-27	26.550	27.050	26.500	26.600	23.691	543,916
2023-09-26	27.100	27.200	26.550	26.550	23.646	1,297,992
2023-09-25	27.450	27.600	27.150	27.150	24.181	555,125
2023-09-22	27.150	27.700	26.800	27.450	24.448	1,366,808
2023-09-21	27.100	27.250	26.500	27.150	24.181	800,305
2023-09-20	27.400	27.600	27.100	27.100	24.136	629,859
2023-09-19	27.600	27.850	27.200	27.600	24.582	1,186,393
2023-09-18	28.300	28.650	27.500	27.500	24.493	1,563,768
2023-09-15	28.800	28.950	28.350	28.350	25.250	1,682,765
2023-09-14	30.250	30.350	28.650	28.800	25.650	2,810,574
2023-09-13	30.250	30.900	30.000	30.350	27.031	7,191,345
2023-09-12	30.000	30.550	29.700	30.200	26.897	5,212,480
2023-09-11	29.500	30.100	28.950	29.950	26.675	4,364,123
2023-09-07	29.200	30.250	29.050	29.700	26.452	8,124,919
2023-09-06	29.200	29.600	28.100	29.400	26.185	3,746,649
2023-09-05	28.500	29.050	28.050	28.800	25.650	4,823,065
2023-09-04	27.800	28.700	27.800	28.500	25.383	3,435,995
2023-08-31	27.800	27.950	27.350	27.350	24.359	2,319,561
2023-08-30	28.300	28.450	27.600	27.800	24.760	1,630,570
2023-08-29	27.550	28.200	27.200	28.000	24.938	2,375,910
2023-08-28	27.700	29.000	27.150	27.150	24.181	2,300,269
2023-08-25	27.500	27.650	27.100	27.250	24.270	2,008,300
2023-08-24	27.350	28.000	27.300	27.450	24.448	4,109,126
2023-08-23	26.600	27.900	26.400	26.850	23.914	8,746,860
2023-08-22	24.500	25.600	24.500	25.400	22.622	1,505,673
2023-08-21	25.500	25.750	25.150	25.150	22.400	1,102,341
2023-08-18	26.350	26.550	25.450	25.700	22.889	1,913,356

← NewerPage 13 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.