China Railway Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	6.310	6.470	6.300	6.420	6.420	95,963,329
2024-07-23	6.330	6.390	6.310	6.310	6.310	55,626,354
2024-07-22	6.340	6.420	6.280	6.340	6.340	71,998,659
2024-07-19	6.290	6.360	6.260	6.340	6.340	77,880,403
2024-07-18	6.240	6.330	6.170	6.310	6.310	84,852,309
2024-07-17	6.240	6.270	6.220	6.250	6.250	61,114,439
2024-07-16	6.180	6.260	6.140	6.260	6.260	66,293,832
2024-07-15	6.190	6.220	6.150	6.180	6.180	54,377,723
2024-07-12	6.210	6.270	6.200	6.220	6.220	67,903,000
2024-07-11	6.190	6.230	6.170	6.220	6.220	89,331,045
2024-07-10	6.220	6.260	6.130	6.140	6.140	76,321,518
2024-07-09	6.180	6.250	6.090	6.240	6.240	97,738,380
2024-07-08	6.370	6.380	6.170	6.200	6.200	97,044,990
2024-07-05	6.490	6.490	6.490	6.490	6.490	0
2024-07-04	6.540	6.550	6.490	6.490	6.490	56,306,334
2024-07-03	6.530	6.590	6.510	6.530	6.530	60,267,403
2024-07-02	6.570	6.590	6.500	6.550	6.550	67,692,989
2024-07-01	6.510	6.610	6.510	6.570	6.570	75,082,910
2024-06-28	6.420	6.590	6.400	6.520	6.520	90,907,963
2024-06-27	6.430	6.500	6.410	6.420	6.420	53,007,300
2024-06-26	6.450	6.470	6.370	6.440	6.440	56,042,799
2024-06-25	6.420	6.540	6.410	6.460	6.460	63,025,538
2024-06-24	6.490	6.510	6.390	6.420	6.420	60,261,420
2024-06-21	6.460	6.520	6.440	6.510	6.510	54,959,050
2024-06-20	6.510	6.530	6.430	6.450	6.450	45,463,153
2024-06-19	6.520	6.590	6.500	6.520	6.520	53,984,068
2024-06-18	6.410	6.550	6.370	6.520	6.520	74,659,086
2024-06-17	6.420	6.520	6.390	6.410	6.410	60,010,295
2024-06-14	6.370	6.470	6.360	6.450	6.450	75,857,952
2024-06-13	6.450	6.480	6.370	6.390	6.390	67,122,938
2024-06-12	6.420	6.470	6.310	6.460	6.460	109,439,652
2024-06-11	6.670	6.670	6.420	6.430	6.430	116,928,340
2024-06-07	6.680	6.760	6.600	6.680	6.680	90,422,955
2024-06-06	6.630	6.710	6.630	6.680	6.680	87,055,960
2024-06-05	6.670	6.710	6.600	6.630	6.630	80,721,106
2024-06-04	6.600	6.680	6.570	6.670	6.670	78,030,976
2024-06-03	6.570	6.630	6.490	6.610	6.610	80,183,159
2024-05-31	6.610	6.650	6.580	6.580	6.580	50,341,647
2024-05-30	6.660	6.710	6.590	6.610	6.610	67,948,506
2024-05-29	6.720	6.770	6.670	6.680	6.680	64,677,757
2024-05-28	6.800	6.820	6.710	6.720	6.720	59,385,675
2024-05-27	6.720	6.800	6.700	6.800	6.800	63,302,651
2024-05-24	6.790	6.840	6.710	6.710	6.710	78,158,570
2024-05-23	6.880	6.890	6.760	6.820	6.820	92,615,706
2024-05-22	6.810	6.950	6.780	6.900	6.900	120,205,223
2024-05-21	6.820	6.890	6.780	6.810	6.810	80,845,101
2024-05-20	6.870	6.930	6.760	6.850	6.850	119,528,756
2024-05-17	6.750	6.840	6.690	6.840	6.840	93,434,001
2024-05-16	6.650	6.780	6.640	6.730	6.730	108,707,272
2024-05-15	6.770	6.780	6.650	6.650	6.650	85,626,127
2024-05-14	6.810	6.830	6.730	6.760	6.760	87,601,354
2024-05-13	6.670	6.860	6.620	6.810	6.810	162,452,847
2024-05-10	6.610	6.700	6.580	6.700	6.700	140,829,035
2024-05-09	6.520	6.650	6.520	6.610	6.610	90,365,292
2024-05-08	6.600	6.600	6.520	6.540	6.540	77,749,307
2024-05-07	6.600	6.690	6.580	6.610	6.610	101,796,703
2024-05-06	6.590	6.650	6.550	6.630	6.630	166,133,984
2024-04-30	6.800	6.810	6.500	6.570	6.570	266,810,159
2024-04-29	6.950	6.960	6.800	6.850	6.850	152,059,844
2024-04-26	6.910	6.990	6.840	6.980	6.980	104,057,354

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.2000 CNY
2022-07-29	0.1960 CNY
2021-07-29	0.1800 CNY
2020-08-07	0.1690 CNY
2019-07-23	0.1280 CNY

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