China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.910 | 6.960 | 6.850 | 6.940 | 6.940 | 61,822,901 |
| 2024-04-24 | 6.880 | 6.930 | 6.840 | 6.910 | 6.910 | 72,456,052 |
| 2024-04-23 | 7.110 | 7.150 | 6.830 | 6.880 | 6.880 | 147,735,045 |
| 2024-04-22 | 7.200 | 7.290 | 7.080 | 7.100 | 7.100 | 97,524,414 |
| 2024-04-19 | 7.220 | 7.330 | 7.190 | 7.230 | 7.230 | 110,368,509 |
| 2024-04-18 | 7.230 | 7.340 | 7.200 | 7.220 | 7.220 | 143,480,031 |
| 2024-04-17 | 7.150 | 7.280 | 7.050 | 7.280 | 7.280 | 159,321,155 |
| 2024-04-16 | 7.270 | 7.370 | 7.100 | 7.160 | 7.160 | 194,961,451 |
| 2024-04-15 | 6.810 | 7.380 | 6.810 | 7.340 | 7.340 | 272,797,910 |
| 2024-04-12 | 6.920 | 6.930 | 6.780 | 6.800 | 6.800 | 79,911,419 |
| 2024-04-11 | 6.820 | 6.990 | 6.740 | 6.900 | 6.900 | 91,680,632 |
| 2024-04-10 | 6.900 | 7.010 | 6.790 | 6.850 | 6.850 | 82,874,770 |
| 2024-04-09 | 7.090 | 7.130 | 6.860 | 6.910 | 6.910 | 129,387,853 |
| 2024-04-08 | 7.030 | 7.210 | 6.980 | 7.080 | 7.080 | 133,185,118 |
| 2024-04-03 | 7.100 | 7.150 | 7.030 | 7.100 | 7.100 | 92,412,731 |
| 2024-04-02 | 7.180 | 7.210 | 7.070 | 7.100 | 7.100 | 91,761,136 |
| 2024-04-01 | 7.040 | 7.230 | 7.030 | 7.190 | 7.190 | 153,300,099 |
| 2024-03-29 | 6.810 | 7.010 | 6.780 | 7.010 | 7.010 | 95,725,563 |
| 2024-03-28 | 6.780 | 6.880 | 6.740 | 6.810 | 6.810 | 108,451,973 |
| 2024-03-27 | 6.860 | 6.990 | 6.830 | 6.830 | 6.830 | 100,767,822 |
| 2024-03-26 | 6.820 | 6.910 | 6.740 | 6.900 | 6.900 | 113,409,537 |
| 2024-03-25 | 6.700 | 6.910 | 6.680 | 6.810 | 6.810 | 115,522,098 |
| 2024-03-22 | 6.860 | 6.870 | 6.680 | 6.730 | 6.730 | 115,157,038 |
| 2024-03-21 | 6.890 | 6.920 | 6.820 | 6.870 | 6.870 | 106,426,375 |
| 2024-03-20 | 6.750 | 6.920 | 6.710 | 6.880 | 6.880 | 142,766,652 |
| 2024-03-19 | 6.820 | 7.040 | 6.750 | 6.770 | 6.770 | 164,890,234 |
| 2024-03-18 | 6.560 | 6.960 | 6.550 | 6.850 | 6.850 | 275,969,668 |
| 2024-03-15 | 6.530 | 6.620 | 6.400 | 6.540 | 6.540 | 141,585,264 |
| 2024-03-14 | 6.350 | 6.750 | 6.330 | 6.570 | 6.570 | 272,925,490 |
| 2024-03-13 | 6.390 | 6.400 | 6.280 | 6.350 | 6.350 | 97,651,760 |
| 2024-03-12 | 6.500 | 6.520 | 6.380 | 6.410 | 6.410 | 126,502,893 |
| 2024-03-11 | 6.530 | 6.640 | 6.430 | 6.520 | 6.520 | 118,259,259 |
| 2024-03-08 | 6.440 | 6.520 | 6.380 | 6.500 | 6.500 | 96,985,461 |
| 2024-03-07 | 6.390 | 6.610 | 6.390 | 6.450 | 6.450 | 144,894,858 |
| 2024-03-06 | 6.510 | 6.530 | 6.380 | 6.420 | 6.420 | 124,645,264 |
| 2024-03-05 | 6.240 | 6.490 | 6.230 | 6.490 | 6.490 | 198,981,647 |
| 2024-03-04 | 6.330 | 6.340 | 6.240 | 6.260 | 6.260 | 95,531,708 |
| 2024-03-01 | 6.350 | 6.400 | 6.300 | 6.340 | 6.340 | 96,691,980 |
| 2024-02-29 | 6.280 | 6.350 | 6.250 | 6.350 | 6.350 | 108,635,060 |
| 2024-02-28 | 6.280 | 6.430 | 6.260 | 6.320 | 6.320 | 162,146,220 |
| 2024-02-27 | 6.240 | 6.290 | 6.220 | 6.290 | 6.290 | 101,998,117 |
| 2024-02-26 | 6.400 | 6.430 | 6.260 | 6.270 | 6.270 | 136,898,796 |
| 2024-02-23 | 6.450 | 6.470 | 6.360 | 6.430 | 6.430 | 122,709,133 |
| 2024-02-22 | 6.410 | 6.490 | 6.370 | 6.470 | 6.470 | 114,602,254 |
| 2024-02-21 | 6.330 | 6.590 | 6.290 | 6.460 | 6.460 | 200,274,038 |
| 2024-02-20 | 6.320 | 6.380 | 6.260 | 6.350 | 6.350 | 126,072,375 |
| 2024-02-19 | 6.350 | 6.380 | 6.220 | 6.340 | 6.340 | 175,069,651 |
| 2024-02-08 | 6.370 | 6.450 | 6.250 | 6.330 | 6.330 | 150,732,359 |
| 2024-02-07 | 6.210 | 6.350 | 6.150 | 6.340 | 6.340 | 174,317,912 |
| 2024-02-06 | 6.000 | 6.280 | 5.980 | 6.220 | 6.220 | 171,916,405 |
| 2024-02-05 | 6.150 | 6.240 | 5.980 | 6.050 | 6.050 | 181,954,582 |
| 2024-02-02 | 6.150 | 6.350 | 5.990 | 6.210 | 6.210 | 191,084,172 |
| 2024-02-01 | 6.220 | 6.270 | 6.120 | 6.150 | 6.150 | 185,347,806 |
| 2024-01-31 | 6.410 | 6.470 | 6.250 | 6.310 | 6.310 | 192,803,923 |
| 2024-01-30 | 6.400 | 6.650 | 6.370 | 6.480 | 6.480 | 233,503,807 |
| 2024-01-29 | 6.360 | 6.900 | 6.320 | 6.490 | 6.490 | 350,070,981 |
| 2024-01-26 | 6.410 | 6.500 | 6.230 | 6.400 | 6.400 | 268,874,985 |
| 2024-01-25 | 5.980 | 6.460 | 5.960 | 6.410 | 6.410 | 400,624,602 |
| 2024-01-24 | 5.590 | 6.070 | 5.570 | 6.030 | 6.030 | 277,081,623 |
| 2024-01-23 | 5.580 | 5.590 | 5.480 | 5.560 | 5.560 | 90,538,116 |
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.