Zhuzhou CRRC Times Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	30.100	30.550	29.600	30.400	27.882	5,363,533
2025-02-06	29.300	30.000	29.300	30.000	27.515	4,737,624
2025-02-05	29.500	29.800	29.000	29.550	27.103	4,581,779
2025-02-04	28.800	29.500	28.800	29.250	26.827	3,554,121
2025-02-03	30.050	30.150	28.200	28.450	26.094	1,943,557
2025-01-28	30.450	30.450	29.600	30.050	27.561	365,300
2025-01-27	31.000	31.300	30.350	30.450	27.928	1,348,722
2025-01-24	30.350	31.100	30.200	30.750	28.203	2,735,895
2025-01-23	29.450	31.050	29.450	30.400	27.882	4,424,436
2025-01-22	29.700	29.700	29.100	29.450	27.011	1,589,212
2025-01-21	29.500	29.950	29.350	29.750	27.286	2,077,144
2025-01-20	29.600	30.150	29.400	29.500	27.057	3,405,417
2025-01-17	29.650	29.950	29.600	29.750	27.286	2,391,096
2025-01-16	29.650	30.250	29.500	29.750	27.286	1,636,800
2025-01-15	29.950	30.150	29.300	29.550	27.103	3,113,205
2025-01-14	29.450	30.050	29.200	29.900	27.424	1,899,311
2025-01-13	29.500	29.650	29.000	29.450	27.011	2,104,118
2025-01-10	30.250	30.400	29.500	29.700	27.240	1,959,184
2025-01-09	30.200	30.650	30.000	30.150	27.653	1,641,023
2025-01-08	30.400	30.600	29.500	30.500	27.974	3,897,095
2025-01-07	30.750	30.900	30.000	30.400	27.882	3,176,990
2025-01-06	30.100	30.800	30.100	30.750	28.203	3,590,300
2025-01-03	32.000	32.000	30.200	30.500	27.974	3,754,394
2025-01-02	32.800	32.800	31.350	31.550	28.937	2,773,200
2024-12-31	32.200	33.000	31.800	32.800	30.083	4,149,600
2024-12-30	30.600	32.200	30.600	32.050	29.395	5,326,017
2024-12-27	31.150	31.150	30.250	30.800	28.249	3,359,178
2024-12-24	30.650	31.300	30.650	31.200	28.616	1,045,351
2024-12-23	30.800	31.200	30.600	30.750	28.203	2,187,516
2024-12-20	31.000	31.600	30.600	30.750	28.203	5,827,570
2024-12-19	30.600	30.900	30.100	30.650	28.111	4,230,715
2024-12-18	30.400	31.100	30.400	30.800	28.249	4,003,530
2024-12-17	31.000	31.250	30.100	30.350	27.836	4,052,826
2024-12-16	30.650	31.950	30.650	31.150	28.570	6,623,304
2024-12-13	31.000	31.000	30.650	31.000	28.432	4,333,603
2024-12-12	29.950	31.100	29.800	30.800	28.249	5,065,347
2024-12-11	29.700	30.350	29.600	29.850	27.378	3,556,925
2024-12-10	31.700	31.800	29.350	29.600	27.148	5,482,322
2024-12-09	29.050	30.850	29.050	30.850	28.295	11,288,523
2024-12-06	27.850	28.550	27.850	28.250	25.910	2,397,632
2024-12-05	28.000	28.350	27.600	28.150	25.819	1,379,371
2024-12-04	28.250	28.500	27.600	28.000	25.681	2,863,316
2024-12-03	27.800	28.450	27.350	27.900	25.589	3,283,200
2024-12-02	27.500	28.100	27.250	27.700	25.406	4,223,032
2024-11-29	27.400	27.900	26.850	27.550	25.268	3,639,100
2024-11-28	27.900	28.200	27.050	27.250	24.993	2,366,095
2024-11-27	27.250	28.100	26.700	28.000	25.681	2,313,593
2024-11-26	27.900	28.150	27.150	27.250	24.993	1,240,862
2024-11-25	27.400	28.200	27.400	27.900	25.589	2,420,408
2024-11-22	28.050	28.300	27.250	27.600	25.314	2,763,867
2024-11-21	28.450	28.750	28.000	28.100	25.773	3,378,550
2024-11-20	28.450	28.750	28.050	28.550	26.185	1,550,062
2024-11-19	28.450	28.800	28.100	28.500	26.140	1,246,341
2024-11-18	28.250	29.100	28.150	28.250	25.910	1,088,718
2024-11-15	28.150	28.900	27.850	28.300	25.956	1,740,468
2024-11-14	28.500	28.650	27.850	28.000	25.681	2,719,698
2024-11-13	28.500	28.750	28.350	28.650	26.277	2,144,739
2024-11-12	29.500	30.100	28.500	28.600	26.231	4,743,175
2024-11-11	29.700	30.050	29.200	29.500	27.057	3,698,207
2024-11-08	30.650	31.250	29.950	30.000	27.515	3,687,344

← NewerPage 8 of 21 · 1,233 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.