China Railway Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.430	4.510	4.410	4.430	4.430	134,262,755
2026-07-16	4.430	4.470	4.390	4.440	4.440	110,497,652
2026-07-15	4.310	4.450	4.300	4.450	4.450	155,340,440
2026-07-14	4.240	4.330	4.220	4.330	4.330	128,607,287
2026-07-13	4.260	4.280	4.230	4.250	4.250	99,061,208
2026-07-10	4.200	4.300	4.170	4.280	4.280	127,208,889
2026-07-09	4.220	4.230	4.170	4.210	4.210	99,239,289
2026-07-08	4.210	4.260	4.190	4.230	4.230	88,258,701
2026-07-07	4.300	4.300	4.200	4.220	4.220	104,916,837
2026-07-06	4.270	4.310	4.250	4.300	4.300	93,162,900
2026-07-03	4.250	4.320	4.240	4.280	4.280	105,193,122
2026-07-02	4.240	4.300	4.220	4.260	4.260	113,278,271
2026-07-01	4.150	4.290	4.140	4.250	4.250	144,112,167
2026-06-30	4.230	4.240	4.150	4.170	4.170	114,102,154
2026-06-29	4.210	4.290	4.130	4.250	4.250	126,413,163
2026-06-26	4.330	4.370	4.210	4.220	4.220	142,994,782
2026-06-25	4.410	4.440	4.330	4.350	4.350	150,844,313
2026-06-24	4.500	4.540	4.420	4.430	4.430	126,922,938
2026-06-23	4.630	4.670	4.500	4.510	4.510	173,303,000
2026-06-22	4.500	4.670	4.420	4.650	4.650	202,326,715
2026-06-18	4.650	4.660	4.500	4.510	4.510	160,566,919
2026-06-17	4.570	4.740	4.540	4.680	4.680	236,001,600
2026-06-16	4.630	4.640	4.560	4.570	4.570	115,195,224
2026-06-15	4.610	4.700	4.590	4.660	4.660	200,764,202
2026-06-12	4.490	4.620	4.480	4.570	4.570	192,214,280
2026-06-11	4.470	4.500	4.390	4.460	4.460	140,086,217
2026-06-10	4.500	4.520	4.440	4.490	4.490	116,302,387
2026-06-09	4.540	4.550	4.490	4.520	4.520	105,107,277
2026-06-08	4.660	4.660	4.520	4.540	4.540	150,385,941
2026-06-05	4.650	4.720	4.650	4.690	4.690	84,155,928
2026-06-04	4.730	4.750	4.650	4.660	4.660	104,290,078
2026-06-03	4.780	4.780	4.720	4.730	4.730	99,095,777
2026-06-02	4.810	4.840	4.760	4.790	4.790	102,417,723
2026-06-01	4.770	4.820	4.730	4.820	4.820	97,840,641
2026-05-29	4.670	4.820	4.670	4.770	4.770	160,964,104
2026-05-28	4.710	4.750	4.650	4.670	4.670	105,681,953
2026-05-27	4.790	4.810	4.710	4.730	4.730	102,746,156
2026-05-26	4.720	4.820	4.690	4.800	4.800	136,824,006
2026-05-25	4.720	4.770	4.690	4.730	4.730	93,998,548
2026-05-22	4.770	4.780	4.670	4.730	4.730	143,486,997
2026-05-21	4.850	4.860	4.750	4.760	4.760	119,120,380
2026-05-20	4.920	4.930	4.830	4.830	4.830	112,710,159
2026-05-19	4.880	4.940	4.880	4.930	4.930	79,599,518
2026-05-18	4.990	5.000	4.870	4.890	4.890	207,087,821
2026-05-15	5.050	5.060	4.990	5.000	5.000	161,184,634
2026-05-14	5.110	5.120	5.040	5.040	5.040	163,455,630
2026-05-13	5.120	5.150	5.100	5.110	5.110	136,764,007
2026-05-12	5.180	5.200	5.120	5.130	5.130	146,196,386
2026-05-11	5.120	5.200	5.110	5.160	5.160	188,610,618
2026-05-08	5.100	5.110	5.070	5.090	5.090	105,417,679
2026-05-07	5.080	5.130	5.070	5.110	5.110	139,756,659
2026-05-06	5.080	5.080	5.050	5.070	5.070	138,384,366
2026-04-30	5.150	5.150	5.050	5.080	5.080	348,301,686
2026-04-29	5.160	5.240	5.160	5.240	5.240	97,280,645
2026-04-28	5.150	5.180	5.130	5.180	5.180	84,737,177
2026-04-27	5.190	5.190	5.140	5.150	5.150	130,108,548
2026-04-24	5.240	5.240	5.190	5.210	5.210	104,279,400
2026-04-23	5.260	5.280	5.230	5.240	5.240	122,145,075
2026-04-22	5.280	5.300	5.260	5.260	5.260	127,548,328
2026-04-21	5.290	5.320	5.270	5.300	5.300	99,863,055

← NewerPage 2 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.