Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	33.700	34.100	33.000	33.200	28.964	1,631,122
2023-05-19	34.600	34.600	33.550	33.900	29.574	1,501,126
2023-05-18	33.450	34.700	33.450	34.650	30.229	3,024,535
2023-05-17	33.350	34.250	32.950	33.450	29.182	2,688,037
2023-05-16	32.500	33.900	32.500	33.350	29.095	1,819,593
2023-05-15	32.500	32.900	32.200	32.500	28.353	1,580,093
2023-05-12	33.850	33.850	32.500	32.600	28.440	2,511,448
2023-05-11	33.800	34.000	33.300	33.650	29.356	2,810,917
2023-05-10	34.500	34.750	33.700	33.800	29.487	2,727,185
2023-05-09	35.100	35.300	34.550	34.650	30.229	6,445,565
2023-05-08	34.700	35.150	34.350	34.650	30.229	2,469,901
2023-05-05	34.350	35.300	34.250	34.800	30.360	7,202,042
2023-05-04	32.300	34.750	32.300	34.400	30.011	6,182,100
2023-05-03	33.000	33.000	31.900	32.750	28.571	2,251,482
2023-05-02	32.150	33.850	32.000	33.200	28.964	3,161,554
2023-04-28	31.350	32.100	31.000	31.600	27.568	4,725,699
2023-04-27	31.350	31.650	31.050	31.400	27.393	1,724,162
2023-04-26	31.000	31.900	30.850	31.650	27.611	3,261,256
2023-04-25	31.750	31.900	30.700	31.100	27.132	2,154,038
2023-04-24	32.750	33.100	31.350	31.750	27.699	4,504,740
2023-04-21	32.750	33.850	32.500	32.750	28.571	3,196,031
2023-04-20	33.550	33.850	32.850	33.200	28.964	2,896,361
2023-04-19	34.850	34.850	33.500	33.650	29.356	2,943,012
2023-04-18	34.400	34.650	34.050	34.650	30.229	1,349,386
2023-04-17	33.850	34.600	33.750	34.550	30.141	2,442,845
2023-04-14	34.250	34.650	33.550	33.850	29.531	3,492,284
2023-04-13	34.550	34.550	33.550	34.000	29.662	1,610,892
2023-04-12	34.400	34.800	34.300	34.550	30.141	1,104,606
2023-04-11	35.250	35.250	34.100	34.450	30.054	2,168,108
2023-04-06	33.850	35.050	33.050	34.950	30.490	4,781,756
2023-04-04	34.000	34.000	32.700	33.850	29.531	3,372,286
2023-04-03	34.150	34.950	33.500	34.000	29.662	5,382,193
2023-03-31	35.000	35.350	33.400	34.150	29.792	4,434,712
2023-03-30	35.050	35.350	34.100	34.800	30.360	2,343,130
2023-03-29	35.800	36.050	35.050	35.250	30.752	2,111,036
2023-03-28	36.000	36.000	35.250	35.350	30.839	1,275,348
2023-03-27	36.150	36.550	35.750	36.000	31.406	1,841,692
2023-03-24	35.950	36.700	35.950	36.100	31.494	893,863
2023-03-23	36.500	36.750	35.950	36.150	31.537	2,512,857
2023-03-22	35.700	37.350	35.650	36.750	32.061	3,122,608
2023-03-21	34.800	36.100	34.100	35.700	31.145	3,635,837
2023-03-20	35.250	35.500	34.100	34.300	29.923	1,567,392
2023-03-17	34.600	35.650	34.600	35.150	30.665	1,649,431
2023-03-16	35.200	35.600	33.900	34.550	30.141	2,803,171
2023-03-15	35.600	36.450	35.250	35.400	30.883	2,372,515
2023-03-14	36.700	37.050	35.150	35.300	30.796	2,361,523
2023-03-13	35.700	37.150	35.550	36.850	32.148	2,307,490
2023-03-10	37.350	37.450	35.250	35.700	31.145	3,332,177
2023-03-09	36.750	38.250	36.600	37.850	33.020	2,860,687
2023-03-08	38.000	38.000	36.650	37.000	32.279	1,589,150
2023-03-07	38.250	38.800	37.700	38.050	33.195	1,792,134
2023-03-06	37.650	38.950	37.650	38.100	33.238	1,987,536
2023-03-03	36.900	38.100	36.900	37.900	33.064	5,137,576
2023-03-02	37.850	37.850	36.300	36.500	31.843	2,553,031
2023-03-01	35.750	38.250	35.650	37.750	32.933	8,361,521
2023-02-28	37.200	38.800	35.650	35.750	31.188	5,662,044
2023-02-27	37.000	37.350	36.300	36.850	32.148	1,032,279
2023-02-24	36.700	37.650	36.450	37.300	32.541	2,090,710
2023-02-23	36.650	37.500	36.200	36.700	32.017	1,319,576
2023-02-22	37.300	37.300	36.600	36.900	32.192	1,264,118

← NewerPage 15 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.