China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.640 | 5.700 | 5.540 | 5.590 | 5.590 | 120,019,626 |
| 2024-01-19 | 5.590 | 5.710 | 5.570 | 5.650 | 5.650 | 85,951,055 |
| 2024-01-18 | 5.620 | 5.690 | 5.450 | 5.630 | 5.630 | 133,333,119 |
| 2024-01-17 | 5.760 | 5.760 | 5.640 | 5.640 | 5.640 | 74,249,887 |
| 2024-01-16 | 5.760 | 5.800 | 5.670 | 5.780 | 5.780 | 81,996,727 |
| 2024-01-15 | 5.710 | 5.790 | 5.630 | 5.780 | 5.780 | 78,364,456 |
| 2024-01-12 | 5.580 | 5.750 | 5.570 | 5.720 | 5.720 | 99,360,079 |
| 2024-01-11 | 5.660 | 5.660 | 5.550 | 5.600 | 5.600 | 93,983,214 |
| 2024-01-10 | 5.720 | 5.740 | 5.660 | 5.670 | 5.670 | 64,610,155 |
| 2024-01-09 | 5.670 | 5.760 | 5.640 | 5.730 | 5.730 | 75,246,059 |
| 2024-01-08 | 5.760 | 5.790 | 5.670 | 5.670 | 5.670 | 108,484,176 |
| 2024-01-05 | 5.690 | 5.890 | 5.670 | 5.770 | 5.770 | 152,529,663 |
| 2024-01-04 | 5.730 | 5.750 | 5.630 | 5.710 | 5.710 | 83,201,516 |
| 2024-01-03 | 5.650 | 5.750 | 5.640 | 5.740 | 5.740 | 77,169,720 |
| 2024-01-02 | 5.700 | 5.700 | 5.610 | 5.670 | 5.670 | 76,512,956 |
| 2023-12-29 | 5.700 | 5.730 | 5.670 | 5.680 | 5.680 | 74,974,849 |
| 2023-12-28 | 5.570 | 5.720 | 5.560 | 5.710 | 5.710 | 122,254,051 |
| 2023-12-27 | 5.510 | 5.620 | 5.500 | 5.580 | 5.580 | 86,779,849 |
| 2023-12-26 | 5.520 | 5.550 | 5.500 | 5.510 | 5.510 | 49,536,554 |
| 2023-12-25 | 5.500 | 5.540 | 5.470 | 5.510 | 5.510 | 53,820,201 |
| 2023-12-22 | 5.490 | 5.590 | 5.440 | 5.520 | 5.520 | 94,256,015 |
| 2023-12-21 | 5.370 | 5.500 | 5.350 | 5.470 | 5.470 | 77,110,204 |
| 2023-12-20 | 5.420 | 5.500 | 5.390 | 5.390 | 5.390 | 61,277,388 |
| 2023-12-19 | 5.440 | 5.480 | 5.370 | 5.420 | 5.420 | 62,643,394 |
| 2023-12-18 | 5.480 | 5.540 | 5.450 | 5.460 | 5.460 | 48,623,983 |
| 2023-12-15 | 5.570 | 5.590 | 5.490 | 5.500 | 5.500 | 64,447,955 |
| 2023-12-14 | 5.560 | 5.630 | 5.540 | 5.550 | 5.550 | 61,411,287 |
| 2023-12-13 | 5.620 | 5.630 | 5.530 | 5.540 | 5.540 | 64,439,155 |
| 2023-12-12 | 5.550 | 5.630 | 5.520 | 5.630 | 5.630 | 65,378,943 |
| 2023-12-11 | 5.500 | 5.600 | 5.420 | 5.570 | 5.570 | 92,974,665 |
| 2023-12-08 | 5.570 | 5.620 | 5.530 | 5.530 | 5.530 | 75,141,535 |
| 2023-12-07 | 5.560 | 5.620 | 5.550 | 5.570 | 5.570 | 55,939,242 |
| 2023-12-06 | 5.580 | 5.610 | 5.480 | 5.580 | 5.580 | 71,163,088 |
| 2023-12-05 | 5.680 | 5.700 | 5.590 | 5.590 | 5.590 | 59,118,415 |
| 2023-12-04 | 5.740 | 5.770 | 5.680 | 5.710 | 5.710 | 60,619,778 |
| 2023-12-01 | 5.640 | 5.740 | 5.610 | 5.730 | 5.730 | 85,750,508 |
| 2023-11-30 | 5.610 | 5.700 | 5.600 | 5.640 | 5.640 | 72,955,062 |
| 2023-11-29 | 5.690 | 5.700 | 5.590 | 5.610 | 5.610 | 78,570,165 |
| 2023-11-28 | 5.680 | 5.720 | 5.650 | 5.700 | 5.700 | 56,156,087 |
| 2023-11-27 | 5.770 | 5.770 | 5.640 | 5.690 | 5.690 | 91,322,175 |
| 2023-11-24 | 5.820 | 5.880 | 5.760 | 5.770 | 5.770 | 60,262,085 |
| 2023-11-23 | 5.780 | 5.830 | 5.740 | 5.820 | 5.820 | 56,901,275 |
| 2023-11-22 | 5.840 | 5.850 | 5.770 | 5.770 | 5.770 | 66,695,612 |
| 2023-11-21 | 5.820 | 5.910 | 5.810 | 5.860 | 5.860 | 114,349,562 |
| 2023-11-20 | 5.810 | 5.820 | 5.750 | 5.810 | 5.810 | 79,644,633 |
| 2023-11-17 | 5.830 | 5.850 | 5.780 | 5.810 | 5.810 | 80,059,166 |
| 2023-11-16 | 5.900 | 5.910 | 5.850 | 5.850 | 5.850 | 56,231,106 |
| 2023-11-15 | 5.950 | 5.960 | 5.890 | 5.910 | 5.910 | 73,041,172 |
| 2023-11-14 | 5.900 | 5.990 | 5.870 | 5.900 | 5.900 | 92,404,096 |
| 2023-11-13 | 5.820 | 5.900 | 5.770 | 5.900 | 5.900 | 93,325,999 |
| 2023-11-10 | 5.870 | 5.880 | 5.730 | 5.810 | 5.810 | 126,544,483 |
| 2023-11-09 | 5.870 | 5.970 | 5.850 | 5.890 | 5.890 | 98,811,824 |
| 2023-11-08 | 5.890 | 5.910 | 5.830 | 5.880 | 5.880 | 87,130,930 |
| 2023-11-07 | 5.960 | 5.970 | 5.890 | 5.910 | 5.910 | 90,032,473 |
| 2023-11-06 | 5.900 | 5.980 | 5.830 | 5.980 | 5.980 | 130,642,142 |
| 2023-11-03 | 5.900 | 5.920 | 5.860 | 5.880 | 5.880 | 102,845,835 |
| 2023-11-02 | 5.920 | 6.040 | 5.900 | 5.900 | 5.900 | 97,243,402 |
| 2023-11-01 | 6.070 | 6.070 | 5.880 | 5.940 | 5.940 | 119,199,277 |
| 2023-10-31 | 6.180 | 6.200 | 6.000 | 6.050 | 6.050 | 111,294,766 |
| 2023-10-30 | 6.210 | 6.230 | 6.140 | 6.160 | 6.160 | 87,693,507 |
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.