China Railway Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.920	7.010	6.770	6.830	6.439	156,021,491
2022-05-05	7.210	7.320	7.060	7.120	6.712	196,916,979
2022-04-29	7.100	7.150	6.960	7.080	6.674	298,223,489
2022-04-28	6.600	7.120	6.560	7.080	6.674	325,295,967
2022-04-27	6.870	7.010	6.500	6.740	6.354	288,287,631
2022-04-26	6.370	6.850	6.360	6.650	6.269	191,634,175
2022-04-25	6.440	6.680	6.340	6.370	6.005	140,594,943
2022-04-22	6.350	6.590	6.320	6.520	6.147	103,541,088
2022-04-21	6.420	6.500	6.320	6.360	5.996	87,901,659
2022-04-20	6.740	6.740	6.410	6.460	6.090	110,571,521
2022-04-19	6.540	6.750	6.540	6.750	6.363	96,315,997
2022-04-18	6.700	6.770	6.550	6.580	6.203	89,778,620
2022-04-15	6.800	6.990	6.700	6.740	6.354	131,272,222
2022-04-14	6.760	6.860	6.650	6.810	6.420	130,915,842
2022-04-13	6.850	6.990	6.760	6.760	6.373	143,633,074
2022-04-12	6.800	7.070	6.690	6.940	6.543	217,259,584
2022-04-11	6.800	6.940	6.750	6.890	6.495	277,087,750
2022-04-08	6.780	6.960	6.650	6.760	6.373	252,090,694
2022-04-07	6.440	6.680	6.400	6.480	6.109	154,912,275
2022-04-06	6.090	6.470	6.080	6.460	6.090	151,185,998
2022-04-01	6.030	6.130	5.990	6.100	5.751	65,854,708
2022-03-31	6.020	6.140	5.980	6.030	5.685	63,081,728
2022-03-30	5.880	6.070	5.870	6.050	5.703	82,859,120
2022-03-29	5.890	5.940	5.820	5.890	5.553	44,023,131
2022-03-28	5.740	5.910	5.700	5.900	5.562	50,265,971
2022-03-25	5.850	5.870	5.780	5.790	5.458	49,976,328
2022-03-24	5.870	5.980	5.860	5.890	5.553	46,547,882
2022-03-23	5.910	5.980	5.850	5.920	5.581	59,479,855
2022-03-22	5.840	5.940	5.810	5.920	5.581	67,259,061
2022-03-21	5.840	5.860	5.730	5.790	5.458	77,171,368
2022-03-18	5.640	5.870	5.580	5.840	5.506	98,971,168
2022-03-17	5.750	5.750	5.600	5.640	5.317	97,171,082
2022-03-16	5.630	5.720	5.420	5.660	5.336	101,780,425
2022-03-15	5.900	5.910	5.520	5.550	5.232	145,752,609
2022-03-14	5.920	6.100	5.890	5.900	5.562	67,654,255
2022-03-11	5.990	6.020	5.810	5.960	5.619	90,935,251
2022-03-10	6.200	6.240	6.010	6.040	5.694	78,620,480
2022-03-09	6.120	6.200	5.810	6.130	5.779	136,295,483
2022-03-08	6.290	6.310	6.060	6.090	5.741	115,149,958
2022-03-07	6.240	6.440	6.200	6.260	5.901	95,014,998
2022-03-04	6.390	6.400	6.260	6.290	5.930	61,148,360
2022-03-03	6.240	6.550	6.240	6.410	6.043	120,285,075
2022-03-02	6.210	6.300	6.190	6.260	5.901	59,347,110
2022-03-01	6.200	6.320	6.180	6.250	5.892	76,084,149
2022-02-28	6.080	6.240	6.080	6.210	5.854	78,663,157
2022-02-25	6.230	6.320	6.050	6.170	5.817	141,141,908
2022-02-24	6.310	6.380	6.120	6.210	5.854	135,264,050
2022-02-23	6.490	6.510	6.270	6.360	5.996	146,587,372
2022-02-22	6.520	6.570	6.380	6.520	6.147	109,303,411
2022-02-21	6.680	6.690	6.500	6.570	6.194	95,183,981
2022-02-18	6.520	6.750	6.480	6.680	6.297	104,464,832
2022-02-17	6.560	6.640	6.460	6.580	6.203	81,965,777
2022-02-16	6.510	6.680	6.500	6.560	6.184	94,399,934
2022-02-15	6.430	6.520	6.380	6.460	6.090	89,068,143
2022-02-14	6.660	6.720	6.410	6.470	6.099	124,257,385
2022-02-11	6.740	6.810	6.610	6.670	6.288	168,107,009
2022-02-10	6.560	6.790	6.540	6.720	6.335	138,115,582
2022-02-09	6.630	6.660	6.530	6.570	6.194	122,298,875
2022-02-08	6.640	6.780	6.540	6.630	6.250	187,079,292
2022-02-07	6.350	6.620	6.320	6.610	6.231	166,138,632

← NewerPage 19 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.