Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	36.800	37.200	36.200	36.700	32.017	1,970,296
2022-08-25	36.000	36.700	35.650	36.600	31.930	1,688,228
2022-08-24	37.350	37.800	36.100	36.550	31.886	3,794,225
2022-08-23	37.650	38.250	37.000	37.350	32.584	2,710,878
2022-08-22	39.050	39.050	37.500	37.650	32.846	2,672,105
2022-08-19	38.950	39.900	38.050	39.300	34.285	2,724,660
2022-08-18	36.900	39.200	36.500	38.900	33.936	5,983,754
2022-08-17	36.800	36.900	36.350	36.600	31.930	994,694
2022-08-16	36.200	36.850	35.950	36.600	31.930	1,782,172
2022-08-15	36.250	36.500	35.800	35.950	31.363	1,316,701
2022-08-12	37.300	37.300	35.550	36.050	31.450	1,959,094
2022-08-11	37.000	37.700	36.650	37.100	32.366	2,005,068
2022-08-10	36.800	37.400	36.250	36.750	32.061	1,436,543
2022-08-09	37.300	37.300	36.200	37.100	32.366	2,587,925
2022-08-08	37.500	37.500	35.650	37.250	32.497	5,382,110
2022-08-05	33.500	37.700	33.300	37.500	32.715	14,183,157
2022-08-04	32.800	33.950	32.800	33.400	29.138	2,009,649
2022-08-03	33.200	34.100	32.500	32.750	28.571	1,534,350
2022-08-02	33.700	33.700	30.950	33.250	29.007	3,900,071
2022-08-01	33.600	33.950	32.800	33.850	29.531	2,767,362
2022-07-29	35.050	35.050	33.300	33.700	29.400	4,367,951
2022-07-28	34.500	35.400	34.300	34.650	30.229	2,532,974
2022-07-27	35.400	35.400	33.800	34.300	29.923	4,049,014
2022-07-26	35.300	35.400	34.200	35.300	30.796	3,449,600
2022-07-25	35.150	35.650	34.100	35.200	30.708	4,280,687
2022-07-22	36.650	37.100	34.200	35.300	30.796	7,444,673
2022-07-21	37.200	38.350	36.450	37.450	32.671	2,642,890
2022-07-20	37.900	37.900	36.500	37.450	32.671	3,719,855
2022-07-19	38.200	38.200	36.100	36.600	31.930	3,385,213
2022-07-18	38.400	38.700	37.050	38.000	33.151	1,470,034
2022-07-15	38.000	38.900	37.550	38.100	33.238	1,916,278
2022-07-14	37.300	38.400	36.800	38.250	33.369	2,527,116
2022-07-13	37.050	38.500	36.550	37.350	32.584	3,710,155
2022-07-12	38.000	38.500	36.600	36.950	32.235	2,969,060
2022-07-11	39.650	39.650	37.200	38.350	33.457	5,060,579
2022-07-08	37.800	40.300	37.800	38.850	33.893	9,074,596
2022-07-07	37.000	37.350	35.050	37.250	32.497	4,807,553
2022-07-06	37.300	38.400	36.050	36.900	32.192	5,035,595
2022-07-05	38.450	38.850	36.900	37.300	32.541	4,078,189
2022-07-04	38.450	38.850	37.150	38.350	33.457	3,845,155
2022-06-30	38.000	39.200	37.550	38.700	33.762	7,080,597
2022-06-29	38.550	39.950	37.300	37.900	33.064	11,025,120
2022-06-28	35.000	39.400	34.600	38.600	33.675	10,636,778
2022-06-27	35.900	36.900	34.700	35.200	30.708	8,407,764
2022-06-24	34.100	36.000	34.000	35.700	31.145	5,863,872
2022-06-23	32.400	34.500	31.600	33.900	29.574	5,251,129
2022-06-22	33.250	34.100	32.050	32.150	28.048	2,281,379
2022-06-21	33.150	33.450	32.300	33.050	28.833	1,930,208
2022-06-20	33.100	33.700	32.300	33.550	28.811	2,493,087
2022-06-17	32.350	33.900	32.350	32.650	28.038	3,831,480
2022-06-16	33.600	33.950	32.500	32.850	28.210	1,367,900
2022-06-15	33.100	34.150	32.500	33.400	28.682	3,340,657
2022-06-14	33.700	33.700	31.700	33.100	28.424	3,768,170
2022-06-13	35.000	35.000	33.700	33.950	29.154	2,338,284
2022-06-10	33.100	35.800	32.950	35.200	30.228	6,034,372
2022-06-09	35.100	35.300	33.150	33.600	28.854	4,425,222
2022-06-08	35.500	35.850	34.500	35.100	30.142	5,009,827
2022-06-07	36.750	37.000	34.900	35.450	30.442	3,837,378
2022-06-06	35.000	36.900	34.350	36.700	31.516	6,656,400
2022-06-02	34.000	35.450	33.250	35.100	30.142	6,461,193

← NewerPage 18 of 21 · 1,234 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.