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 |
| 2021-10-22 | 38.600 | 40.250 | 37.900 | 39.900 | 33.849 | 7,024,424 |
| 2021-10-21 | 38.650 | 39.600 | 37.700 | 38.500 | 32.661 | 6,902,043 |
| 2021-10-20 | 39.850 | 40.700 | 38.300 | 38.650 | 32.788 | 9,148,073 |
| 2021-10-19 | 38.000 | 39.750 | 36.850 | 39.050 | 33.127 | 11,159,695 |
| 2021-10-18 | 37.150 | 39.150 | 36.600 | 37.650 | 31.940 | 10,248,426 |
← NewerPage 21 of 21 · 1,234 trading days
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.