China Railway Group Limited historical data
| 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 |
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.