China Railway Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.800	7.820	7.630	7.650	7.450	89,519,109
2023-07-26	7.890	7.960	7.770	7.800	7.596	76,392,714
2023-07-25	7.770	7.910	7.760	7.900	7.694	136,804,881
2023-07-24	7.530	7.740	7.500	7.660	7.460	73,691,162
2023-07-21	7.570	7.620	7.470	7.530	7.333	65,546,233
2023-07-20	7.700	7.770	7.570	7.590	7.392	63,197,865
2023-07-19	7.650	7.720	7.600	7.690	7.489	52,305,772
2023-07-18	7.720	7.750	7.640	7.650	7.450	49,511,061
2023-07-17	7.700	7.740	7.640	7.720	7.518	43,799,431
2023-07-14	7.670	7.800	7.620	7.750	7.547	74,871,018
2023-07-13	7.540	7.690	7.520	7.690	7.489	92,952,383
2023-07-12	7.790	7.840	7.490	7.510	7.314	131,749,702
2023-07-11	7.810	7.840	7.670	7.790	7.586	83,556,281
2023-07-10	7.780	7.820	7.710	7.820	7.616	92,941,961
2023-07-07	7.680	7.830	7.610	7.730	7.528	84,855,957
2023-07-06	7.670	7.730	7.590	7.690	7.489	80,101,720
2023-07-05	7.690	7.910	7.680	7.710	7.508	109,703,563
2023-07-04	7.740	7.910	7.670	7.730	7.528	116,531,137
2023-07-03	7.600	7.900	7.540	7.790	7.586	161,993,096
2023-06-30	7.500	7.640	7.460	7.580	7.382	100,343,758
2023-06-29	7.500	7.590	7.410	7.530	7.333	101,312,028
2023-06-28	7.510	7.550	7.400	7.530	7.333	118,964,746
2023-06-27	7.080	7.570	7.060	7.520	7.323	251,273,619
2023-06-26	7.300	7.310	7.030	7.080	6.895	190,259,408
2023-06-21	7.290	7.520	7.220	7.390	7.197	174,988,411
2023-06-20	7.460	7.490	7.300	7.320	7.129	151,738,480
2023-06-19	7.850	7.870	7.410	7.480	7.284	277,702,172
2023-06-16	7.600	7.920	7.600	7.880	7.674	239,957,612
2023-06-15	7.530	7.590	7.430	7.550	7.353	146,295,523
2023-06-14	7.560	7.680	7.510	7.520	7.323	142,890,346
2023-06-13	7.810	7.840	7.460	7.570	7.372	262,661,044
2023-06-12	8.000	8.020	7.800	7.850	7.645	224,369,772
2023-06-09	7.990	8.150	7.910	8.150	7.937	248,414,952
2023-06-08	7.760	8.060	7.740	8.020	7.810	201,307,235
2023-06-07	7.850	7.950	7.730	7.820	7.616	127,539,562
2023-06-06	7.770	8.040	7.740	7.860	7.655	183,701,651
2023-06-05	7.880	7.970	7.730	7.790	7.586	145,236,108
2023-06-02	8.120	8.140	7.810	7.870	7.664	162,332,835
2023-06-01	7.850	8.120	7.810	8.070	7.859	201,391,909
2023-05-31	7.780	7.980	7.770	7.890	7.684	173,961,041
2023-05-30	7.570	8.080	7.530	7.870	7.664	314,223,349
2023-05-29	7.420	7.650	7.410	7.630	7.431	228,208,493
2023-05-26	7.370	7.420	7.230	7.310	7.119	129,501,209
2023-05-25	7.310	7.420	7.260	7.410	7.216	149,455,426
2023-05-24	7.520	7.520	7.240	7.340	7.148	222,484,176
2023-05-23	7.740	7.830	7.500	7.520	7.323	216,573,054
2023-05-22	7.720	7.820	7.660	7.710	7.508	134,165,277
2023-05-19	7.930	7.930	7.660	7.810	7.606	202,028,973
2023-05-18	7.870	8.110	7.850	7.960	7.752	240,302,215
2023-05-17	7.800	7.910	7.670	7.880	7.674	158,493,481
2023-05-16	7.980	8.050	7.780	7.830	7.625	178,816,099
2023-05-15	8.000	8.040	7.740	7.980	7.771	259,210,553
2023-05-12	8.280	8.390	7.950	8.000	7.791	340,885,648
2023-05-11	8.410	8.460	8.240	8.380	8.161	175,672,720
2023-05-10	8.460	8.540	8.200	8.410	8.190	273,241,654
2023-05-09	8.980	9.090	8.480	8.540	8.317	413,510,562
2023-05-08	9.060	9.380	8.860	8.970	8.736	416,886,000
2023-05-05	9.230	9.600	8.970	9.050	8.813	329,093,806
2023-05-04	9.100	9.480	8.950	9.300	9.057	377,186,810
2023-04-28	8.730	9.420	8.510	9.290	9.047	360,195,089

← NewerPage 14 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.