China Railway Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.210	6.270	6.150	6.230	6.230	67,697,260
2023-10-26	6.110	6.220	6.090	6.200	6.200	65,080,544
2023-10-25	6.210	6.250	6.140	6.160	6.160	90,459,939
2023-10-24	6.050	6.100	5.970	6.080	6.080	68,249,055
2023-10-23	6.080	6.150	5.940	6.020	6.020	81,558,785
2023-10-20	6.120	6.230	6.100	6.120	6.120	71,352,624
2023-10-19	6.230	6.250	6.120	6.130	6.130	89,476,615
2023-10-18	6.360	6.370	6.250	6.260	6.260	65,039,471
2023-10-17	6.390	6.450	6.330	6.380	6.380	56,029,848
2023-10-16	6.350	6.380	6.310	6.350	6.350	59,780,781
2023-10-13	6.420	6.470	6.320	6.350	6.350	82,160,231
2023-10-12	6.360	6.580	6.350	6.480	6.480	140,184,324
2023-10-11	6.230	6.360	6.220	6.310	6.310	147,452,176
2023-10-10	6.780	6.810	6.150	6.230	6.230	300,951,282
2023-10-09	6.770	6.850	6.710	6.760	6.760	64,944,069
2023-09-28	6.800	6.830	6.730	6.820	6.820	57,312,804
2023-09-27	6.710	6.860	6.710	6.790	6.790	98,216,891
2023-09-26	6.740	6.800	6.700	6.710	6.710	56,231,742
2023-09-25	6.850	6.860	6.740	6.760	6.760	74,285,549
2023-09-22	6.580	6.870	6.580	6.860	6.860	138,162,055
2023-09-21	6.690	6.720	6.600	6.600	6.600	72,606,867
2023-09-20	6.710	6.740	6.670	6.700	6.700	43,958,241
2023-09-19	6.690	6.740	6.640	6.710	6.710	56,510,622
2023-09-18	6.650	6.740	6.630	6.700	6.700	66,015,713
2023-09-15	6.860	6.910	6.640	6.680	6.680	135,681,297
2023-09-14	6.830	6.900	6.770	6.840	6.840	71,839,447
2023-09-13	6.850	6.920	6.790	6.830	6.830	63,521,361
2023-09-12	6.850	6.940	6.820	6.860	6.860	64,210,723
2023-09-11	6.810	6.900	6.750	6.860	6.860	70,859,798
2023-09-08	6.780	6.820	6.750	6.800	6.800	48,869,067
2023-09-07	6.850	6.950	6.800	6.820	6.820	77,380,067
2023-09-06	6.860	6.890	6.770	6.870	6.870	75,952,017
2023-09-05	7.010	7.020	6.860	6.890	6.890	94,305,014
2023-09-04	6.860	7.120	6.860	7.040	7.040	167,630,714
2023-09-01	6.730	6.940	6.730	6.840	6.840	149,193,177
2023-08-31	6.710	6.850	6.680	6.700	6.700	140,663,959
2023-08-30	6.880	6.900	6.610	6.680	6.680	207,875,657
2023-08-29	6.860	6.980	6.830	6.900	6.900	143,215,410
2023-08-28	7.200	7.280	6.820	6.850	6.850	180,524,735
2023-08-25	6.780	6.900	6.730	6.800	6.800	114,708,078
2023-08-24	7.520	7.600	6.780	6.820	6.820	364,555,406
2023-08-23	7.760	7.800	7.500	7.510	7.510	103,162,342
2023-08-22	7.610	7.830	7.600	7.800	7.800	95,487,189
2023-08-21	7.570	7.790	7.560	7.630	7.630	94,505,145
2023-08-18	7.750	7.880	7.590	7.590	7.590	90,639,163
2023-08-17	7.720	7.790	7.640	7.770	7.770	73,514,729
2023-08-16	7.830	7.880	7.710	7.750	7.750	52,444,204
2023-08-15	7.870	7.900	7.750	7.870	7.870	73,007,031
2023-08-14	7.610	8.020	7.530	7.880	7.880	131,118,307
2023-08-11	7.910	7.990	7.700	7.710	7.710	85,146,053
2023-08-10	7.940	7.970	7.840	7.930	7.930	65,561,260
2023-08-09	7.910	8.070	7.890	7.950	7.950	73,654,594
2023-08-08	7.940	8.070	7.910	7.930	7.930	78,508,215
2023-08-07	8.040	8.050	7.890	7.950	7.950	83,099,726
2023-08-04	8.170	8.260	8.050	8.070	8.070	112,692,369
2023-08-03	8.090	8.150	7.920	8.130	8.130	124,837,860
2023-08-02	8.110	8.260	8.060	8.110	8.110	101,378,739
2023-08-01	7.980	8.280	7.940	8.130	8.130	195,526,618
2023-07-31	7.680	8.190	7.680	8.030	8.030	234,438,354
2023-07-28	7.460	7.660	7.330	7.640	7.640	133,607,641

← NewerPage 13 of 21 · 1,216 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.