Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	39.250	39.950	37.100	37.350	32.074	7,381,795
2022-03-01	40.950	40.950	39.150	40.050	34.393	3,582,015
2022-02-28	42.000	42.000	39.800	40.500	34.779	4,525,233
2022-02-25	41.050	42.850	41.050	42.500	36.497	4,103,692
2022-02-24	41.050	42.500	39.600	40.850	35.080	7,086,530
2022-02-23	38.900	41.950	38.300	41.900	35.981	6,071,536
2022-02-22	39.000	39.450	37.700	38.900	33.405	3,626,400
2022-02-21	40.150	40.150	39.200	39.350	33.792	2,160,814
2022-02-18	38.600	40.500	37.850	40.100	34.436	6,031,460
2022-02-17	37.650	39.000	37.200	38.900	33.405	3,521,122
2022-02-16	37.850	38.400	37.650	37.650	32.332	2,816,281
2022-02-15	36.050	38.650	35.800	37.200	31.945	6,381,484
2022-02-14	35.900	36.850	35.500	36.050	30.958	7,033,169
2022-02-11	40.450	40.550	35.500	36.000	30.915	14,767,410
2022-02-10	41.000	41.600	39.950	40.600	34.865	4,794,047
2022-02-09	40.400	40.900	39.550	40.600	34.865	5,782,785
2022-02-08	41.750	41.750	38.050	40.200	34.521	15,596,521
2022-02-07	42.300	42.850	41.750	42.650	36.625	3,217,485
2022-02-04	40.500	42.800	40.500	42.450	36.454	1,591,192
2022-01-31	41.500	41.500	39.650	40.800	35.037	1,237,352
2022-01-28	40.500	41.300	39.500	40.700	34.951	4,414,667
2022-01-27	42.500	42.500	39.750	40.600	34.865	3,200,674
2022-01-26	40.900	42.700	40.700	42.000	36.067	4,810,709
2022-01-25	40.350	40.900	39.600	40.800	35.037	6,747,240
2022-01-24	40.000	40.850	39.700	40.500	34.779	4,176,700
2022-01-21	41.450	41.850	39.900	40.350	34.650	6,202,607
2022-01-20	40.900	41.450	40.350	41.450	35.595	2,858,398
2022-01-19	42.350	42.500	40.850	41.450	35.595	3,061,770
2022-01-18	42.600	43.650	41.350	42.300	36.325	3,772,369
2022-01-17	43.500	44.000	42.200	42.650	36.625	5,179,210
2022-01-14	40.500	43.700	39.550	43.000	36.926	8,551,053
2022-01-13	41.800	42.100	40.200	40.950	35.166	2,712,332
2022-01-12	40.600	41.250	40.150	41.250	35.423	5,494,556
2022-01-11	41.250	42.650	39.950	40.200	34.521	5,100,068
2022-01-10	41.650	41.700	40.150	41.450	35.595	3,807,242
2022-01-07	41.650	43.150	40.350	41.600	35.724	5,285,663
2022-01-06	40.850	42.350	39.850	42.350	36.368	7,042,754
2022-01-05	43.050	43.500	40.200	40.850	35.080	9,306,257
2022-01-04	48.000	48.050	43.000	43.400	37.269	8,386,924
2022-01-03	45.750	48.850	45.750	47.250	40.576	2,890,161
2021-12-31	46.100	46.200	44.650	45.150	38.772	1,058,000
2021-12-30	44.550	46.050	44.000	45.200	38.815	1,063,928
2021-12-29	44.900	45.800	44.300	44.550	38.257	848,996
2021-12-28	45.150	46.250	44.550	45.300	38.901	3,706,297
2021-12-24	44.250	46.400	44.100	45.100	38.729	2,647,349
2021-12-23	43.900	44.700	42.950	44.200	37.956	4,798,440
2021-12-22	43.500	44.800	42.900	43.150	37.055	3,911,820
2021-12-21	41.000	44.000	40.500	43.300	37.184	6,444,296
2021-12-20	43.350	43.350	39.550	41.000	35.208	13,420,560
2021-12-17	45.300	46.750	43.000	43.300	37.184	5,648,647
2021-12-16	44.450	45.250	44.000	45.050	38.686	2,261,917
2021-12-15	45.000	45.300	43.800	44.350	38.085	3,599,822
2021-12-14	45.150	45.400	44.150	44.700	38.386	7,100,271
2021-12-13	46.800	46.950	45.400	45.450	39.030	3,931,991
2021-12-10	46.400	47.550	45.500	46.400	39.846	3,931,680
2021-12-09	45.650	47.350	45.450	46.300	39.760	5,600,586
2021-12-08	47.000	47.000	43.750	45.000	38.643	5,158,038
2021-12-07	45.550	46.950	44.500	45.400	38.987	5,937,429
2021-12-06	46.500	47.200	44.250	44.600	38.300	6,401,262
2021-12-03	45.900	47.550	44.600	47.050	40.404	7,557,443

← NewerPage 20 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.