Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	35.200	36.300	34.650	36.100	31.494	3,133,063
2022-11-21	35.800	36.050	34.900	35.200	30.708	2,619,712
2022-11-18	36.650	36.950	35.750	36.100	31.494	2,378,529
2022-11-17	35.900	36.650	35.100	36.300	31.668	3,744,822
2022-11-16	36.700	37.750	35.500	35.900	31.319	4,446,034
2022-11-15	35.300	37.700	35.000	37.050	32.322	4,778,236
2022-11-14	34.550	35.450	34.300	35.150	30.665	4,114,142
2022-11-11	35.000	35.200	34.000	34.550	30.141	4,066,357
2022-11-10	35.000	35.000	32.850	33.100	28.876	2,823,854
2022-11-09	35.200	35.950	34.250	34.850	30.403	2,439,058
2022-11-08	36.300	36.500	34.850	35.050	30.578	1,859,867
2022-11-07	34.150	36.450	34.150	36.200	31.581	5,292,539
2022-11-04	33.500	35.700	33.500	34.350	29.967	4,432,598
2022-11-03	34.250	34.250	33.050	33.800	29.487	2,610,190
2022-11-02	33.900	34.450	33.000	33.950	29.618	3,296,058
2022-11-01	34.500	35.450	33.400	33.850	29.531	4,716,043
2022-10-31	33.600	35.650	33.450	34.050	29.705	3,577,286
2022-10-28	35.000	36.000	33.600	34.050	29.705	3,976,242
2022-10-27	35.050	36.100	35.000	35.400	30.883	3,756,457
2022-10-26	35.000	35.900	34.250	35.050	30.578	2,972,288
2022-10-25	34.000	35.550	33.150	35.000	30.534	4,222,069
2022-10-24	35.400	35.950	33.550	33.900	29.574	4,469,408
2022-10-21	34.200	35.500	33.750	35.250	30.752	3,580,803
2022-10-20	32.300	34.500	31.300	34.200	29.836	5,149,316
2022-10-19	33.200	34.650	32.550	32.750	28.571	3,538,487
2022-10-18	33.450	33.600	32.350	33.150	28.920	3,932,388
2022-10-17	32.900	33.450	31.600	32.800	28.615	3,722,352
2022-10-14	31.400	33.400	30.950	32.650	28.484	3,812,407
2022-10-13	31.600	32.550	30.450	30.650	26.739	3,045,113
2022-10-12	29.800	32.050	29.800	31.350	27.350	3,471,133
2022-10-11	30.100	31.450	29.650	30.000	26.172	3,276,751
2022-10-10	33.600	33.700	29.400	30.000	26.172	5,161,439
2022-10-07	34.400	34.500	33.950	34.250	29.880	852,508
2022-10-06	34.400	34.800	34.200	34.550	30.141	1,055,879
2022-10-05	33.500	34.700	33.400	34.400	30.011	1,272,011
2022-10-03	32.750	33.450	32.150	32.600	28.440	1,995,611
2022-09-30	33.300	33.900	32.450	33.000	28.789	2,326,869
2022-09-29	33.700	34.300	33.100	33.450	29.182	2,385,179
2022-09-28	34.700	34.700	32.500	33.000	28.789	4,211,188
2022-09-27	34.150	35.100	33.850	34.800	30.360	3,409,454
2022-09-26	35.400	36.100	33.800	34.350	29.967	5,346,040
2022-09-23	36.000	38.150	34.900	35.850	31.276	10,070,111
2022-09-22	33.900	35.000	33.200	34.850	30.403	4,002,980
2022-09-21	35.000	35.050	33.350	33.900	29.574	2,184,729
2022-09-20	34.550	35.000	34.100	34.800	30.360	2,630,464
2022-09-19	34.850	35.400	33.650	34.000	29.662	5,049,011
2022-09-16	34.700	35.400	34.300	34.550	30.141	3,814,839
2022-09-15	35.500	35.950	34.000	35.000	30.534	3,359,566
2022-09-14	35.250	35.550	34.300	35.450	30.927	3,875,242
2022-09-13	36.900	37.300	35.700	35.950	31.363	2,037,262
2022-09-09	36.250	36.650	36.000	36.500	31.843	1,557,251
2022-09-08	37.850	38.000	35.700	35.950	31.363	3,508,963
2022-09-07	36.550	38.250	36.350	37.800	32.977	2,403,651
2022-09-06	36.600	37.200	35.900	36.800	32.104	2,609,187
2022-09-05	37.000	37.300	35.700	36.150	31.537	3,580,257
2022-09-02	38.150	38.450	37.050	37.400	32.628	2,365,400
2022-09-01	38.150	39.200	37.600	38.350	33.457	2,571,900
2022-08-31	39.450	39.450	37.600	38.100	33.238	3,915,564
2022-08-30	39.900	40.450	38.700	39.450	34.416	4,516,580
2022-08-29	37.500	40.700	36.900	39.150	34.154	9,170,900

← NewerPage 17 of 21 · 1,230 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.