Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	25.500	26.700	25.150	26.450	23.557	2,621,132
2023-08-16	26.800	26.850	25.500	25.600	22.800	3,195,002
2023-08-15	27.200	27.250	26.600	26.950	24.003	1,270,939
2023-08-14	27.650	28.100	26.850	27.150	24.181	1,766,851
2023-08-11	28.450	28.450	27.650	27.650	24.626	1,892,502
2023-08-10	28.000	28.300	27.600	28.200	25.116	1,576,651
2023-08-09	28.450	28.450	28.000	28.000	24.938	1,327,535
2023-08-08	29.100	29.100	28.100	28.350	25.250	2,503,798
2023-08-07	29.550	29.800	29.000	29.300	26.096	1,445,693
2023-08-04	30.500	30.850	29.500	29.500	26.274	4,981,837
2023-08-03	30.150	30.850	30.050	30.550	27.209	1,866,932
2023-08-02	30.450	30.950	30.100	30.300	26.986	2,246,443
2023-08-01	31.150	31.150	30.100	30.300	26.986	1,768,500
2023-07-31	30.400	31.950	30.400	31.000	27.610	2,748,370
2023-07-28	30.000	30.400	29.600	30.300	26.986	2,734,475
2023-07-27	30.450	30.950	30.200	30.300	26.986	945,194
2023-07-26	30.400	31.000	30.350	30.650	27.298	1,305,043
2023-07-25	30.000	30.700	30.000	30.550	27.209	2,086,881
2023-07-24	30.400	30.650	29.500	29.800	26.541	2,689,228
2023-07-21	30.500	30.900	30.400	30.550	27.209	809,009
2023-07-20	31.450	31.450	30.400	30.500	27.164	1,417,435
2023-07-19	31.150	31.300	30.700	31.300	27.877	1,055,576
2023-07-18	31.500	31.500	30.700	31.350	27.922	2,005,659
2023-07-14	31.750	32.200	31.200	31.650	28.189	2,082,226
2023-07-13	31.150	31.650	31.100	31.400	27.966	2,257,336
2023-07-12	30.850	31.300	30.700	31.000	27.610	834,023
2023-07-11	30.700	31.200	30.300	31.050	27.654	1,284,348
2023-07-10	30.550	31.000	30.000	30.150	26.853	1,185,243
2023-07-07	30.400	30.600	30.000	30.100	26.808	1,477,435
2023-07-06	30.950	31.050	30.100	30.650	27.298	2,608,046
2023-07-05	31.100	31.300	30.500	30.850	27.476	2,265,591
2023-07-04	30.000	31.600	29.800	31.100	27.699	3,916,138
2023-07-03	29.450	30.150	29.050	30.050	26.764	1,155,641
2023-06-30	28.850	29.400	28.650	29.200	26.007	1,287,560
2023-06-29	28.750	29.050	28.350	28.650	25.517	1,927,603
2023-06-28	29.100	29.350	28.600	29.350	25.605	2,231,596
2023-06-27	28.550	29.300	28.500	29.100	25.387	1,689,372
2023-06-26	29.050	29.400	28.400	28.650	24.994	1,532,327
2023-06-23	29.200	29.200	28.200	28.650	24.994	1,172,086
2023-06-21	30.150	30.150	29.100	29.200	25.474	2,283,802
2023-06-20	30.850	30.850	30.100	30.200	26.347	1,802,437
2023-06-19	31.200	31.350	30.550	31.050	27.088	1,347,487
2023-06-16	31.000	31.850	31.000	31.150	27.175	1,682,428
2023-06-15	30.400	31.400	29.550	31.400	27.393	2,538,929
2023-06-14	30.950	30.950	30.000	30.300	26.434	1,664,386
2023-06-13	31.150	31.300	30.550	30.950	27.001	846,718
2023-06-12	31.900	32.150	30.800	31.150	27.175	2,456,288
2023-06-09	30.950	31.900	30.750	31.650	27.611	1,421,768
2023-06-08	30.650	31.000	30.300	30.950	27.001	1,354,832
2023-06-07	30.950	31.450	30.250	30.800	26.870	2,116,472
2023-06-06	31.800	31.800	30.550	30.800	26.870	3,291,657
2023-06-05	31.550	31.950	30.750	31.100	27.132	2,525,908
2023-06-02	31.200	31.500	30.950	31.350	27.350	3,987,645
2023-06-01	32.600	32.800	30.900	30.900	26.957	2,374,130
2023-05-31	33.550	33.600	32.200	32.950	28.746	5,055,892
2023-05-30	31.900	34.250	31.700	33.750	29.444	5,944,301
2023-05-29	32.700	32.950	31.300	31.800	27.742	2,046,354
2023-05-25	32.400	32.700	32.150	32.450	28.309	2,012,965
2023-05-24	33.000	33.350	32.600	32.800	28.615	1,968,355
2023-05-23	32.800	33.800	32.800	33.150	28.920	1,354,815

← NewerPage 14 of 21 · 1,233 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.