Zhuzhou CRRC Times Electric Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	48.000	48.150	45.100	46.350	39.803	12,232,845
2021-12-01	51.250	51.250	46.150	48.150	41.348	14,276,382
2021-11-30	50.800	52.200	49.850	51.400	44.139	7,846,689
2021-11-29	49.750	51.800	49.300	50.800	43.624	4,585,904
2021-11-26	52.300	52.900	49.700	50.200	43.109	6,861,109
2021-11-25	50.600	52.600	49.450	52.350	44.955	6,853,218
2021-11-24	49.650	51.300	48.350	50.600	43.452	7,833,530
2021-11-23	51.600	52.800	48.950	49.350	42.379	11,172,764
2021-11-22	48.250	53.400	48.000	52.250	44.869	19,327,310
2021-11-19	48.050	48.400	47.400	47.550	40.833	3,682,339
2021-11-18	48.000	49.200	47.350	48.050	41.263	5,851,107
2021-11-17	45.400	48.900	45.400	48.800	41.907	11,122,606
2021-11-16	46.900	47.000	43.600	45.400	38.987	9,124,644
2021-11-15	45.500	46.800	45.000	45.900	39.416	4,052,246
2021-11-12	47.400	47.400	44.650	45.500	39.073	4,658,237
2021-11-11	44.600	46.800	44.150	46.300	39.760	4,906,047
2021-11-10	46.150	46.500	44.300	45.150	38.302	5,294,362
2021-11-09	47.750	47.900	44.750	46.200	39.193	8,042,947
2021-11-08	47.400	48.000	45.600	47.150	39.999	8,319,177
2021-11-05	46.000	48.300	45.200	46.200	39.193	18,285,836
2021-11-04	43.900	45.750	42.500	45.700	38.769	9,698,483
2021-11-03	43.650	45.900	42.500	43.350	36.775	14,716,817
2021-11-02	43.400	45.550	42.250	43.650	37.030	18,748,298
2021-11-01	37.900	43.250	37.700	42.800	36.309	22,238,479
2021-10-29	37.100	37.550	36.500	37.300	31.643	4,962,567
2021-10-28	38.450	38.600	36.250	36.950	31.346	6,592,781
2021-10-27	38.900	38.900	37.100	38.350	32.534	6,658,371
2021-10-26	40.850	41.750	38.200	38.950	33.043	9,768,066
2021-10-25	39.150	40.850	39.000	40.250	34.145	8,652,087

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.