China Railway Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.300	8.930	8.300	8.670	8.443	251,923,001
2023-04-26	8.700	8.720	8.220	8.340	8.122	279,345,031
2023-04-25	8.810	8.930	8.500	8.670	8.443	256,432,206
2023-04-24	8.730	9.060	8.680	8.820	8.589	286,179,887
2023-04-21	8.870	9.090	8.650	8.790	8.560	302,583,684
2023-04-20	8.480	9.040	8.410	8.980	8.745	354,081,557
2023-04-19	8.770	8.880	8.450	8.520	8.297	286,375,505
2023-04-18	8.650	8.900	8.500	8.780	8.551	311,631,345
2023-04-17	8.390	9.050	8.300	8.700	8.473	533,349,377
2023-04-14	7.920	8.480	7.790	8.380	8.161	419,989,052
2023-04-13	7.890	8.110	7.810	7.920	7.713	180,665,791
2023-04-12	7.850	8.080	7.670	8.020	7.810	303,139,954
2023-04-11	7.890	7.930	7.660	7.850	7.645	269,134,539
2023-04-10	7.690	8.130	7.650	7.980	7.771	373,948,549
2023-04-07	7.820	7.830	7.530	7.700	7.499	280,452,880
2023-04-06	7.820	8.000	7.630	7.870	7.664	470,001,027
2023-04-04	6.970	7.680	6.910	7.680	7.479	424,898,209
2023-04-03	6.890	7.060	6.860	6.980	6.798	201,209,288
2023-03-31	6.940	6.970	6.800	6.880	6.700	166,081,292
2023-03-30	6.890	6.990	6.750	6.940	6.759	189,874,143
2023-03-29	7.150	7.190	6.810	6.890	6.710	324,191,663
2023-03-28	7.210	7.320	7.170	7.210	7.022	167,397,501
2023-03-27	7.300	7.380	7.030	7.150	6.963	288,417,757
2023-03-24	7.500	7.550	7.330	7.350	7.158	246,471,659
2023-03-23	7.300	7.660	7.220	7.630	7.431	375,810,625
2023-03-22	7.390	7.490	7.220	7.300	7.109	234,579,554
2023-03-21	7.610	7.640	7.250	7.350	7.158	392,647,212
2023-03-20	7.700	8.090	7.490	7.530	7.333	432,770,829
2023-03-17	7.460	7.910	7.410	7.680	7.479	333,519,410
2023-03-16	7.430	7.580	7.340	7.490	7.294	298,600,643
2023-03-15	7.070	7.550	6.890	7.480	7.284	398,267,986
2023-03-14	6.880	7.210	6.810	7.010	6.827	356,971,163
2023-03-13	6.560	6.950	6.560	6.890	6.710	367,508,372
2023-03-10	6.550	6.640	6.420	6.430	6.262	176,338,446
2023-03-09	6.700	6.700	6.500	6.620	6.447	157,873,246
2023-03-08	6.600	6.760	6.550	6.710	6.535	206,905,182
2023-03-07	6.610	6.870	6.610	6.670	6.496	391,321,166
2023-03-06	6.700	6.810	6.530	6.580	6.408	316,718,808
2023-03-03	6.350	6.730	6.320	6.670	6.496	342,693,889
2023-03-02	6.150	6.470	6.140	6.340	6.174	282,163,813
2023-03-01	6.030	6.190	6.000	6.180	6.018	157,669,442
2023-02-28	6.010	6.060	5.950	6.040	5.882	86,819,132
2023-02-27	6.040	6.080	5.980	6.000	5.843	57,730,156
2023-02-24	6.100	6.110	6.000	6.040	5.882	78,440,990
2023-02-23	6.150	6.170	6.060	6.100	5.941	61,979,053
2023-02-22	6.100	6.180	6.080	6.130	5.970	92,711,671
2023-02-21	6.090	6.170	6.030	6.130	5.970	141,980,482
2023-02-20	5.810	6.090	5.810	6.070	5.911	196,185,344
2023-02-17	5.840	5.890	5.790	5.790	5.639	65,182,848
2023-02-16	5.850	5.980	5.820	5.850	5.697	142,665,298
2023-02-15	5.910	5.920	5.800	5.840	5.687	103,270,516
2023-02-14	5.960	5.970	5.900	5.920	5.765	56,401,740
2023-02-13	5.890	6.020	5.860	5.950	5.794	100,061,863
2023-02-10	5.920	5.940	5.840	5.910	5.756	85,347,879
2023-02-09	5.920	5.950	5.870	5.910	5.756	92,550,549
2023-02-08	6.010	6.050	5.910	5.930	5.775	98,297,057
2023-02-07	5.860	6.100	5.820	6.030	5.872	198,598,949
2023-02-06	5.700	5.950	5.700	5.890	5.736	184,813,731
2023-02-03	5.780	5.790	5.680	5.740	5.590	98,746,710
2023-02-02	5.780	5.830	5.720	5.790	5.639	105,123,319

← NewerPage 15 of 21 · 1,212 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.