Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	33.500	34.350	33.100	34.000	29.197	2,682,961
2022-05-31	32.900	33.600	32.250	33.600	28.854	3,874,148
2022-05-30	32.100	32.950	32.000	32.900	28.253	2,369,104
2022-05-27	31.750	32.400	31.300	31.600	27.136	1,604,002
2022-05-26	31.350	31.600	30.200	31.500	27.050	1,879,427
2022-05-25	30.900	31.700	30.550	31.350	26.922	1,732,227
2022-05-24	32.100	32.150	30.550	30.800	26.449	2,191,879
2022-05-23	32.500	32.850	31.350	31.950	27.437	2,398,869
2022-05-20	32.400	33.650	32.200	32.350	27.780	3,726,932
2022-05-19	31.500	32.700	31.000	32.050	27.523	4,307,827
2022-05-18	32.650	32.950	31.850	32.000	27.480	3,489,305
2022-05-17	31.150	33.200	30.850	32.650	28.038	8,572,899
2022-05-16	30.800	31.750	30.350	31.150	26.750	2,146,657
2022-05-13	29.700	30.900	29.600	30.700	26.363	3,237,625
2022-05-12	30.600	31.100	29.300	29.550	25.376	4,279,375
2022-05-11	30.200	32.150	29.800	30.750	26.406	6,341,027
2022-05-10	28.200	31.550	27.900	30.650	26.320	8,386,987
2022-05-06	29.500	30.500	28.950	29.400	25.247	5,133,449
2022-05-05	32.400	32.400	30.150	30.200	25.934	6,574,900
2022-05-04	31.850	32.450	31.300	32.300	27.737	3,711,368
2022-05-03	31.350	32.300	30.750	31.950	27.437	4,175,024
2022-04-29	29.450	32.150	29.450	31.350	26.922	11,732,012
2022-04-28	29.700	30.100	28.950	29.900	25.676	8,458,680
2022-04-27	25.450	30.250	25.000	29.700	25.505	28,851,619
2022-04-26	24.250	25.050	23.900	24.550	21.082	4,132,664
2022-04-25	25.250	25.700	23.900	24.000	20.610	5,327,145
2022-04-22	24.900	26.300	24.650	26.150	22.456	4,241,726
2022-04-21	25.700	26.200	25.100	25.400	21.812	3,255,670
2022-04-20	25.550	26.500	25.050	25.650	22.027	3,756,002
2022-04-19	26.450	26.800	25.100	25.550	21.941	3,409,097
2022-04-14	24.450	26.400	24.400	26.200	22.499	7,808,800
2022-04-13	25.050	25.450	23.850	24.300	20.867	10,879,366
2022-04-12	25.700	26.500	25.300	25.600	21.984	5,724,619
2022-04-11	27.000	27.250	25.250	25.700	22.070	12,103,660
2022-04-08	27.200	28.250	26.600	27.750	23.830	5,587,182
2022-04-07	28.200	28.650	27.000	27.500	23.615	7,739,505
2022-04-06	30.050	30.450	28.000	28.300	24.302	13,033,015
2022-04-04	31.450	31.500	29.900	30.600	26.278	4,706,919
2022-04-01	30.950	31.200	30.150	31.000	26.621	1,947,828
2022-03-31	32.950	32.950	30.000	30.750	26.406	4,465,353
2022-03-30	31.500	32.900	30.750	32.700	28.081	7,394,352
2022-03-29	30.950	31.650	30.000	30.850	26.492	4,238,432
2022-03-28	30.950	31.500	30.150	31.300	26.879	2,497,434
2022-03-25	33.450	34.150	30.950	31.550	27.093	5,666,034
2022-03-24	33.800	34.100	33.150	33.350	28.639	2,976,390
2022-03-23	33.600	34.900	32.750	33.850	29.068	4,153,688
2022-03-22	33.050	33.600	32.600	33.300	28.596	2,896,942
2022-03-21	34.600	34.900	32.900	33.200	28.510	3,720,708
2022-03-18	33.450	34.900	32.650	33.950	29.154	5,988,786
2022-03-17	35.000	35.000	32.700	33.800	29.026	11,967,184
2022-03-16	29.550	32.450	27.800	32.300	27.737	12,457,492
2022-03-15	28.900	31.200	27.700	28.150	24.174	10,349,837
2022-03-14	33.000	33.000	29.500	30.000	25.762	10,355,479
2022-03-11	33.600	34.150	32.300	33.400	28.682	7,666,363
2022-03-10	35.300	35.800	32.950	34.650	29.755	8,887,619
2022-03-09	33.150	34.650	31.650	32.900	28.253	7,899,117
2022-03-08	33.100	34.500	32.450	32.900	28.253	5,525,825
2022-03-07	33.750	34.350	32.050	33.200	28.510	9,024,820
2022-03-04	36.300	36.600	34.250	34.950	30.013	5,812,620
2022-03-03	37.200	38.500	36.300	36.600	31.430	4,500,726

← NewerPage 19 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.