Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	37.550	38.650	36.800	37.150	32.410	1,901,402
2023-02-20	38.350	38.350	36.200	37.550	32.759	7,194,835
2023-02-17	39.250	39.500	37.850	37.850	33.020	2,805,296
2023-02-16	39.500	40.350	39.100	39.450	34.416	1,405,887
2023-02-15	40.000	40.050	39.000	39.150	34.154	1,115,372
2023-02-14	39.600	40.200	39.200	40.000	34.896	866,645
2023-02-13	39.950	40.200	39.000	40.000	34.896	1,969,182
2023-02-10	41.050	41.550	39.850	40.100	34.983	1,526,850
2023-02-09	40.050	41.200	40.000	41.050	35.812	861,960
2023-02-08	40.100	41.000	40.100	40.600	35.419	834,563
2023-02-07	40.650	41.050	40.250	40.500	35.332	1,134,088
2023-02-06	41.200	41.800	40.300	40.650	35.463	1,929,685
2023-02-03	41.250	41.850	40.600	41.850	36.510	1,422,216
2023-02-02	42.000	42.500	40.900	41.250	35.987	2,316,078
2023-02-01	42.000	42.050	41.100	41.850	36.510	2,825,148
2023-01-31	44.000	44.100	41.300	41.700	36.379	5,305,847
2023-01-30	44.200	44.900	43.050	43.800	38.211	3,190,192
2023-01-27	45.000	45.000	44.100	44.400	38.735	567,300
2023-01-26	42.900	44.900	42.350	44.900	39.171	2,367,939
2023-01-20	43.000	43.950	42.100	42.900	37.426	1,615,457
2023-01-19	42.300	43.150	41.900	43.150	37.644	1,316,314
2023-01-18	42.050	43.100	41.700	42.400	36.990	2,330,829
2023-01-17	41.300	42.150	41.100	42.100	36.728	1,278,045
2023-01-16	41.600	42.450	40.750	41.850	36.510	1,337,204
2023-01-13	42.100	42.150	40.750	41.150	35.899	1,569,005
2023-01-12	40.200	42.150	40.050	41.800	36.466	2,865,826
2023-01-11	40.500	40.500	39.550	39.800	34.722	1,538,486
2023-01-10	40.700	40.950	39.600	40.250	35.114	2,094,717
2023-01-09	39.350	42.300	39.350	40.500	35.332	6,881,097
2023-01-06	37.450	40.100	37.450	39.550	34.503	4,438,365
2023-01-05	38.550	38.750	37.400	37.550	32.759	3,000,900
2023-01-04	38.650	39.200	37.850	38.400	33.500	3,062,055
2023-01-03	38.450	38.700	37.350	38.650	33.718	2,015,894
2022-12-30	37.300	38.800	37.300	38.750	33.806	1,009,018
2022-12-29	37.550	37.950	37.300	37.800	32.977	1,547,879
2022-12-28	37.750	38.200	37.450	37.900	33.064	1,440,094
2022-12-23	38.100	38.500	37.050	37.800	32.977	2,636,344
2022-12-22	38.000	38.400	37.600	38.100	33.238	1,968,806
2022-12-21	37.850	38.400	37.500	38.050	33.195	1,161,684
2022-12-20	38.050	38.450	37.550	38.200	33.326	1,940,579
2022-12-19	39.200	39.350	37.650	38.050	33.195	2,149,633
2022-12-16	39.050	39.650	38.800	39.500	34.460	2,294,428
2022-12-15	39.500	39.500	38.600	39.300	34.285	1,964,721
2022-12-14	38.000	39.400	37.850	39.200	34.198	4,702,386
2022-12-13	37.950	37.950	37.250	37.700	32.889	2,829,914
2022-12-12	38.250	38.400	37.200	38.100	33.238	1,872,400
2022-12-09	38.550	39.600	38.150	38.250	33.369	3,340,709
2022-12-08	36.500	38.700	36.500	38.450	33.544	5,557,733
2022-12-07	37.250	38.350	36.050	36.350	31.712	5,625,291
2022-12-06	36.800	37.750	36.500	37.450	32.671	3,246,583
2022-12-05	37.250	37.700	36.750	36.950	32.235	2,399,832
2022-12-02	36.950	37.450	36.450	36.650	31.973	1,865,718
2022-12-01	36.500	37.750	36.250	37.050	32.322	4,107,596
2022-11-30	35.050	35.900	34.650	35.900	31.319	4,048,790
2022-11-29	34.550	35.500	34.550	35.050	30.578	2,828,606
2022-11-28	34.700	35.100	34.050	34.950	30.490	1,807,124
2022-11-25	35.550	35.750	34.550	35.100	30.621	2,218,541
2022-11-24	35.900	36.200	35.300	35.450	30.927	1,607,661
2022-11-23	36.100	36.450	35.000	35.750	31.188	1,715,001
2022-11-22	35.200	36.300	34.650	36.100	31.494	3,133,063

← NewerPage 16 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.