China Railway Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.790	5.790	5.660	5.710	5.561	94,887,636
2022-07-29	5.960	5.980	5.760	5.780	5.629	152,988,813
2022-07-28	6.170	6.200	6.130	6.130	5.779	82,630,633
2022-07-27	6.220	6.260	6.160	6.180	5.826	62,032,800
2022-07-26	6.210	6.270	6.170	6.240	5.883	68,401,358
2022-07-25	6.230	6.290	6.170	6.220	5.864	53,543,845
2022-07-22	6.230	6.250	6.130	6.220	5.864	84,316,023
2022-07-21	6.360	6.400	6.200	6.210	5.854	128,490,237
2022-07-20	6.500	6.510	6.380	6.410	6.043	72,631,028
2022-07-19	6.490	6.540	6.370	6.460	6.090	74,276,162
2022-07-18	6.420	6.540	6.390	6.480	6.109	81,709,956
2022-07-15	6.620	6.630	6.450	6.470	6.099	92,891,384
2022-07-14	6.680	6.690	6.480	6.600	6.222	115,151,687
2022-07-13	6.660	6.730	6.570	6.650	6.269	134,133,592
2022-07-12	6.470	6.740	6.440	6.600	6.222	210,698,212
2022-07-11	6.270	6.510	6.240	6.470	6.099	186,681,932
2022-07-08	6.150	6.300	6.130	6.280	5.920	119,570,214
2022-07-07	6.160	6.160	6.100	6.120	5.769	84,662,165
2022-07-06	6.330	6.330	6.100	6.180	5.826	145,915,225
2022-07-05	6.200	6.400	6.170	6.340	5.977	158,738,392
2022-07-04	6.280	6.280	6.180	6.200	5.845	91,698,987
2022-07-01	6.190	6.350	6.170	6.280	5.920	155,551,669
2022-06-30	6.140	6.150	6.060	6.140	5.788	90,050,417
2022-06-29	6.040	6.230	6.030	6.120	5.769	203,025,268
2022-06-28	6.030	6.070	5.980	6.050	5.703	136,639,008
2022-06-27	6.060	6.110	6.010	6.040	5.694	113,822,065
2022-06-24	6.140	6.170	6.020	6.080	5.732	146,486,516
2022-06-23	6.150	6.200	6.090	6.160	5.807	89,644,852
2022-06-22	6.220	6.230	6.120	6.130	5.779	70,730,126
2022-06-21	6.230	6.340	6.160	6.220	5.864	93,215,246
2022-06-20	6.320	6.340	6.220	6.220	5.864	107,250,824
2022-06-17	6.270	6.350	6.220	6.310	5.949	82,945,250
2022-06-16	6.460	6.550	6.300	6.320	5.958	129,236,275
2022-06-15	6.210	6.540	6.140	6.430	6.062	220,840,757
2022-06-14	6.070	6.230	6.060	6.210	5.854	117,643,519
2022-06-13	6.280	6.290	6.060	6.100	5.751	182,540,790
2022-06-10	6.290	6.350	6.240	6.320	5.958	122,783,203
2022-06-09	6.220	6.400	6.210	6.320	5.958	148,637,378
2022-06-08	6.300	6.330	6.140	6.250	5.892	155,323,819
2022-06-07	6.250	6.310	6.220	6.300	5.939	124,924,663
2022-06-06	6.440	6.460	6.160	6.260	5.901	241,957,459
2022-06-02	6.550	6.600	6.420	6.490	6.118	110,822,124
2022-06-01	6.570	6.600	6.460	6.530	6.156	117,727,434
2022-05-31	6.770	6.770	6.560	6.570	6.194	152,290,469
2022-05-30	6.930	7.090	6.770	6.770	6.382	85,358,369
2022-05-27	6.800	6.930	6.750	6.920	6.524	115,256,108
2022-05-26	6.690	6.880	6.660	6.800	6.411	118,417,187
2022-05-25	6.530	6.650	6.500	6.630	6.250	80,072,628
2022-05-24	6.720	6.790	6.480	6.500	6.128	118,942,230
2022-05-23	6.930	6.940	6.690	6.710	6.326	111,174,490
2022-05-20	6.890	7.050	6.850	6.980	6.580	110,693,478
2022-05-19	6.600	6.920	6.570	6.880	6.486	111,570,486
2022-05-18	6.810	6.830	6.630	6.670	6.288	91,092,400
2022-05-17	6.900	6.900	6.690	6.810	6.420	98,175,871
2022-05-16	7.020	7.090	6.790	6.910	6.514	85,037,328
2022-05-13	6.990	7.030	6.880	7.010	6.609	98,770,406
2022-05-12	6.840	7.020	6.820	6.930	6.533	99,125,951
2022-05-11	7.110	7.160	6.880	6.890	6.495	172,103,196
2022-05-10	6.800	7.210	6.750	7.140	6.731	201,970,664
2022-05-09	6.800	7.020	6.780	6.900	6.505	126,725,931

← NewerPage 18 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.