China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.990 | 5.070 | 4.960 | 5.060 | 4.928 | 94,287,618 |
| 2022-10-31 | 5.240 | 5.260 | 4.970 | 4.990 | 4.860 | 157,204,872 |
| 2022-10-28 | 5.320 | 5.380 | 5.250 | 5.270 | 5.132 | 55,146,586 |
| 2022-10-27 | 5.300 | 5.380 | 5.290 | 5.350 | 5.210 | 58,577,810 |
| 2022-10-26 | 5.260 | 5.340 | 5.250 | 5.290 | 5.152 | 57,758,825 |
| 2022-10-25 | 5.220 | 5.290 | 5.210 | 5.270 | 5.132 | 56,915,832 |
| 2022-10-24 | 5.340 | 5.360 | 5.190 | 5.210 | 5.074 | 95,263,670 |
| 2022-10-21 | 5.230 | 5.410 | 5.230 | 5.340 | 5.200 | 133,055,711 |
| 2022-10-20 | 5.240 | 5.260 | 5.200 | 5.200 | 5.064 | 60,548,614 |
| 2022-10-19 | 5.300 | 5.330 | 5.260 | 5.260 | 5.123 | 43,207,512 |
| 2022-10-18 | 5.340 | 5.370 | 5.270 | 5.300 | 5.161 | 63,558,381 |
| 2022-10-17 | 5.310 | 5.350 | 5.250 | 5.320 | 5.181 | 66,456,878 |
| 2022-10-14 | 5.300 | 5.380 | 5.280 | 5.320 | 5.181 | 61,046,631 |
| 2022-10-13 | 5.320 | 5.330 | 5.250 | 5.270 | 5.132 | 58,917,831 |
| 2022-10-12 | 5.290 | 5.350 | 5.210 | 5.340 | 5.200 | 56,266,091 |
| 2022-10-11 | 5.330 | 5.360 | 5.260 | 5.310 | 5.171 | 58,813,165 |
| 2022-10-10 | 5.250 | 5.420 | 5.240 | 5.360 | 5.220 | 99,682,650 |
| 2022-09-30 | 5.200 | 5.260 | 5.170 | 5.230 | 5.093 | 55,423,568 |
| 2022-09-29 | 5.310 | 5.350 | 5.180 | 5.220 | 5.084 | 54,324,876 |
| 2022-09-28 | 5.350 | 5.370 | 5.260 | 5.260 | 5.123 | 55,985,662 |
| 2022-09-27 | 5.320 | 5.380 | 5.290 | 5.370 | 5.230 | 56,150,648 |
| 2022-09-26 | 5.500 | 5.540 | 5.290 | 5.310 | 5.171 | 83,444,297 |
| 2022-09-23 | 5.470 | 5.570 | 5.460 | 5.530 | 5.385 | 68,198,822 |
| 2022-09-22 | 5.560 | 5.590 | 5.480 | 5.490 | 5.347 | 63,307,702 |
| 2022-09-21 | 5.520 | 5.590 | 5.460 | 5.590 | 5.444 | 49,740,711 |
| 2022-09-20 | 5.580 | 5.600 | 5.500 | 5.510 | 5.366 | 56,571,853 |
| 2022-09-19 | 5.530 | 5.610 | 5.450 | 5.580 | 5.434 | 56,649,402 |
| 2022-09-16 | 5.810 | 5.830 | 5.520 | 5.520 | 5.376 | 118,773,724 |
| 2022-09-15 | 5.750 | 5.850 | 5.720 | 5.800 | 5.648 | 74,258,571 |
| 2022-09-14 | 5.770 | 5.820 | 5.730 | 5.730 | 5.580 | 50,622,883 |
| 2022-09-13 | 5.900 | 5.910 | 5.800 | 5.830 | 5.678 | 79,808,802 |
| 2022-09-09 | 5.830 | 5.900 | 5.810 | 5.870 | 5.717 | 75,942,999 |
| 2022-09-08 | 5.850 | 5.880 | 5.760 | 5.830 | 5.678 | 57,323,712 |
| 2022-09-07 | 5.870 | 5.910 | 5.800 | 5.840 | 5.687 | 57,453,321 |
| 2022-09-06 | 5.850 | 5.900 | 5.820 | 5.870 | 5.717 | 64,282,224 |
| 2022-09-05 | 5.770 | 5.860 | 5.750 | 5.850 | 5.697 | 66,039,164 |
| 2022-09-02 | 5.840 | 5.850 | 5.730 | 5.780 | 5.629 | 73,793,535 |
| 2022-09-01 | 5.750 | 5.920 | 5.740 | 5.820 | 5.668 | 120,496,779 |
| 2022-08-31 | 5.780 | 5.800 | 5.710 | 5.750 | 5.600 | 88,030,293 |
| 2022-08-30 | 5.660 | 5.760 | 5.650 | 5.740 | 5.590 | 84,512,776 |
| 2022-08-29 | 5.580 | 5.670 | 5.550 | 5.670 | 5.522 | 55,232,074 |
| 2022-08-26 | 5.690 | 5.700 | 5.610 | 5.630 | 5.483 | 54,974,258 |
| 2022-08-25 | 5.600 | 5.690 | 5.590 | 5.680 | 5.532 | 71,306,020 |
| 2022-08-24 | 5.640 | 5.690 | 5.580 | 5.590 | 5.444 | 61,094,473 |
| 2022-08-23 | 5.660 | 5.700 | 5.610 | 5.640 | 5.493 | 59,474,114 |
| 2022-08-22 | 5.590 | 5.700 | 5.560 | 5.690 | 5.541 | 85,741,598 |
| 2022-08-19 | 5.520 | 5.620 | 5.500 | 5.590 | 5.444 | 71,269,826 |
| 2022-08-18 | 5.600 | 5.610 | 5.510 | 5.520 | 5.376 | 64,451,834 |
| 2022-08-17 | 5.600 | 5.620 | 5.560 | 5.610 | 5.463 | 55,487,530 |
| 2022-08-16 | 5.570 | 5.650 | 5.570 | 5.590 | 5.444 | 51,359,886 |
| 2022-08-15 | 5.600 | 5.620 | 5.550 | 5.570 | 5.424 | 60,037,337 |
| 2022-08-12 | 5.580 | 5.650 | 5.540 | 5.620 | 5.473 | 63,749,180 |
| 2022-08-11 | 5.520 | 5.590 | 5.510 | 5.580 | 5.434 | 69,046,129 |
| 2022-08-10 | 5.500 | 5.520 | 5.460 | 5.490 | 5.347 | 49,732,097 |
| 2022-08-09 | 5.550 | 5.570 | 5.500 | 5.520 | 5.376 | 57,810,512 |
| 2022-08-08 | 5.550 | 5.620 | 5.520 | 5.570 | 5.424 | 65,515,329 |
| 2022-08-05 | 5.530 | 5.580 | 5.480 | 5.580 | 5.434 | 61,557,222 |
| 2022-08-04 | 5.510 | 5.570 | 5.440 | 5.550 | 5.405 | 78,089,132 |
| 2022-08-03 | 5.610 | 5.660 | 5.440 | 5.470 | 5.327 | 100,836,503 |
| 2022-08-02 | 5.680 | 5.690 | 5.450 | 5.600 | 5.454 | 146,970,868 |
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.