China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.710 | 5.820 | 5.660 | 5.800 | 5.648 | 135,537,080 |
| 2023-01-31 | 5.700 | 5.720 | 5.670 | 5.700 | 5.551 | 62,363,738 |
| 2023-01-30 | 5.810 | 5.850 | 5.680 | 5.680 | 5.532 | 130,867,153 |
| 2023-01-20 | 5.630 | 5.780 | 5.620 | 5.770 | 5.619 | 115,388,445 |
| 2023-01-19 | 5.570 | 5.630 | 5.530 | 5.630 | 5.483 | 57,723,166 |
| 2023-01-18 | 5.580 | 5.620 | 5.550 | 5.570 | 5.424 | 60,439,216 |
| 2023-01-17 | 5.630 | 5.630 | 5.550 | 5.570 | 5.424 | 61,016,968 |
| 2023-01-16 | 5.530 | 5.670 | 5.480 | 5.620 | 5.473 | 99,266,044 |
| 2023-01-13 | 5.470 | 5.520 | 5.460 | 5.520 | 5.376 | 44,762,716 |
| 2023-01-12 | 5.540 | 5.550 | 5.450 | 5.470 | 5.327 | 67,919,526 |
| 2023-01-11 | 5.540 | 5.590 | 5.520 | 5.530 | 5.385 | 51,625,271 |
| 2023-01-10 | 5.610 | 5.630 | 5.530 | 5.540 | 5.395 | 63,628,682 |
| 2023-01-09 | 5.630 | 5.650 | 5.590 | 5.620 | 5.473 | 53,832,616 |
| 2023-01-06 | 5.670 | 5.670 | 5.600 | 5.620 | 5.473 | 55,931,238 |
| 2023-01-05 | 5.680 | 5.730 | 5.640 | 5.690 | 5.541 | 67,414,653 |
| 2023-01-04 | 5.610 | 5.710 | 5.610 | 5.660 | 5.512 | 76,332,924 |
| 2023-01-03 | 5.540 | 5.680 | 5.490 | 5.640 | 5.493 | 95,512,736 |
| 2022-12-30 | 5.510 | 5.580 | 5.460 | 5.560 | 5.415 | 74,893,594 |
| 2022-12-29 | 5.540 | 5.550 | 5.450 | 5.480 | 5.337 | 65,492,530 |
| 2022-12-28 | 5.560 | 5.630 | 5.520 | 5.570 | 5.424 | 65,053,324 |
| 2022-12-27 | 5.640 | 5.680 | 5.590 | 5.600 | 5.454 | 66,167,405 |
| 2022-12-26 | 5.600 | 5.620 | 5.520 | 5.610 | 5.463 | 48,261,449 |
| 2022-12-23 | 5.570 | 5.630 | 5.550 | 5.600 | 5.454 | 38,595,957 |
| 2022-12-22 | 5.680 | 5.740 | 5.560 | 5.590 | 5.444 | 75,313,027 |
| 2022-12-21 | 5.670 | 5.680 | 5.600 | 5.650 | 5.502 | 41,612,765 |
| 2022-12-20 | 5.700 | 5.750 | 5.630 | 5.660 | 5.512 | 63,732,570 |
| 2022-12-19 | 5.910 | 5.950 | 5.660 | 5.710 | 5.561 | 138,326,670 |
| 2022-12-16 | 5.840 | 6.000 | 5.840 | 5.950 | 5.794 | 102,577,985 |
| 2022-12-15 | 5.950 | 5.980 | 5.850 | 5.870 | 5.717 | 91,272,028 |
| 2022-12-14 | 6.000 | 6.010 | 5.900 | 5.950 | 5.794 | 82,808,291 |
| 2022-12-13 | 5.980 | 6.060 | 5.940 | 5.990 | 5.833 | 102,924,886 |
| 2022-12-12 | 6.050 | 6.130 | 5.950 | 5.970 | 5.814 | 139,624,325 |
| 2022-12-09 | 6.150 | 6.160 | 6.000 | 6.090 | 5.931 | 172,362,619 |
| 2022-12-08 | 6.160 | 6.210 | 6.090 | 6.170 | 6.009 | 154,241,669 |
| 2022-12-07 | 6.290 | 6.360 | 6.110 | 6.160 | 5.999 | 205,210,227 |
| 2022-12-06 | 6.340 | 6.530 | 6.240 | 6.310 | 6.145 | 324,563,357 |
| 2022-12-05 | 5.960 | 6.360 | 5.900 | 6.360 | 6.194 | 360,198,711 |
| 2022-12-02 | 5.760 | 5.810 | 5.680 | 5.780 | 5.629 | 104,933,738 |
| 2022-12-01 | 5.920 | 5.930 | 5.780 | 5.800 | 5.648 | 142,475,335 |
| 2022-11-30 | 5.870 | 5.960 | 5.830 | 5.880 | 5.726 | 128,905,917 |
| 2022-11-29 | 5.810 | 6.020 | 5.760 | 5.940 | 5.785 | 239,085,796 |
| 2022-11-28 | 5.750 | 5.890 | 5.700 | 5.750 | 5.600 | 153,685,918 |
| 2022-11-25 | 5.630 | 5.920 | 5.600 | 5.830 | 5.678 | 245,303,947 |
| 2022-11-24 | 5.710 | 5.740 | 5.570 | 5.620 | 5.473 | 199,723,999 |
| 2022-11-23 | 5.490 | 5.990 | 5.450 | 5.790 | 5.639 | 453,521,161 |
| 2022-11-22 | 5.200 | 5.720 | 5.180 | 5.470 | 5.327 | 328,545,191 |
| 2022-11-21 | 5.210 | 5.220 | 5.160 | 5.200 | 5.064 | 37,339,644 |
| 2022-11-18 | 5.300 | 5.320 | 5.230 | 5.230 | 5.093 | 43,382,281 |
| 2022-11-17 | 5.270 | 5.300 | 5.250 | 5.290 | 5.152 | 39,686,416 |
| 2022-11-16 | 5.320 | 5.350 | 5.270 | 5.280 | 5.142 | 59,221,434 |
| 2022-11-15 | 5.290 | 5.330 | 5.250 | 5.320 | 5.181 | 73,523,356 |
| 2022-11-14 | 5.360 | 5.400 | 5.280 | 5.290 | 5.152 | 104,677,700 |
| 2022-11-11 | 5.220 | 5.350 | 5.190 | 5.290 | 5.152 | 105,918,821 |
| 2022-11-10 | 5.130 | 5.180 | 5.070 | 5.150 | 5.015 | 41,690,549 |
| 2022-11-09 | 5.170 | 5.240 | 5.150 | 5.160 | 5.025 | 50,548,968 |
| 2022-11-08 | 5.160 | 5.180 | 5.120 | 5.170 | 5.035 | 53,080,207 |
| 2022-11-07 | 5.090 | 5.180 | 5.070 | 5.160 | 5.025 | 74,701,639 |
| 2022-11-04 | 5.000 | 5.100 | 4.990 | 5.100 | 4.967 | 95,370,859 |
| 2022-11-03 | 5.020 | 5.040 | 4.990 | 5.000 | 4.869 | 71,856,987 |
| 2022-11-02 | 5.050 | 5.070 | 4.990 | 5.050 | 4.918 | 107,902,738 |
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.