China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 6.380 | 6.410 | 6.070 | 6.220 | 5.864 | 148,598,365 |
| 2022-01-27 | 6.430 | 6.550 | 6.340 | 6.390 | 6.024 | 99,191,619 |
| 2022-01-26 | 6.300 | 6.520 | 6.230 | 6.470 | 6.099 | 139,552,021 |
| 2022-01-25 | 6.400 | 6.500 | 6.260 | 6.270 | 5.911 | 112,906,792 |
| 2022-01-24 | 6.360 | 6.620 | 6.300 | 6.460 | 6.090 | 156,490,523 |
| 2022-01-21 | 6.520 | 6.530 | 6.350 | 6.380 | 6.015 | 104,414,844 |
| 2022-01-20 | 6.480 | 6.610 | 6.430 | 6.520 | 6.147 | 185,702,114 |
| 2022-01-19 | 6.360 | 6.490 | 6.320 | 6.430 | 6.062 | 211,622,797 |
| 2022-01-18 | 6.020 | 6.480 | 5.960 | 6.340 | 5.977 | 240,846,628 |
| 2022-01-17 | 5.950 | 6.020 | 5.850 | 5.980 | 5.638 | 91,497,825 |
| 2022-01-14 | 6.140 | 6.170 | 5.930 | 5.940 | 5.600 | 140,569,987 |
| 2022-01-13 | 6.160 | 6.330 | 6.100 | 6.130 | 5.779 | 112,237,610 |
| 2022-01-12 | 6.240 | 6.260 | 6.050 | 6.170 | 5.817 | 138,770,656 |
| 2022-01-11 | 6.320 | 6.380 | 6.200 | 6.240 | 5.883 | 118,307,947 |
| 2022-01-10 | 6.300 | 6.410 | 6.230 | 6.350 | 5.986 | 166,017,367 |
| 2022-01-07 | 5.950 | 6.330 | 5.950 | 6.250 | 5.892 | 288,667,223 |
| 2022-01-06 | 5.770 | 6.010 | 5.760 | 5.980 | 5.638 | 151,525,718 |
| 2022-01-05 | 5.840 | 5.840 | 5.760 | 5.770 | 5.440 | 55,464,625 |
| 2022-01-04 | 5.810 | 5.850 | 5.760 | 5.820 | 5.487 | 63,849,843 |
| 2021-12-31 | 5.720 | 5.820 | 5.720 | 5.790 | 5.458 | 64,847,978 |
| 2021-12-30 | 5.750 | 5.760 | 5.710 | 5.720 | 5.392 | 42,581,050 |
| 2021-12-29 | 5.740 | 5.810 | 5.710 | 5.750 | 5.421 | 44,072,580 |
| 2021-12-28 | 5.820 | 5.830 | 5.710 | 5.750 | 5.421 | 60,139,834 |
| 2021-12-27 | 5.740 | 5.850 | 5.730 | 5.820 | 5.487 | 69,143,479 |
| 2021-12-24 | 5.780 | 5.820 | 5.750 | 5.760 | 5.430 | 65,252,189 |
| 2021-12-23 | 5.790 | 5.830 | 5.720 | 5.780 | 5.449 | 64,415,325 |
| 2021-12-22 | 5.900 | 5.900 | 5.740 | 5.810 | 5.477 | 83,144,487 |
| 2021-12-21 | 5.790 | 5.900 | 5.750 | 5.880 | 5.543 | 105,889,486 |
| 2021-12-20 | 5.690 | 5.850 | 5.680 | 5.810 | 5.477 | 122,735,795 |
| 2021-12-17 | 5.720 | 5.790 | 5.680 | 5.720 | 5.392 | 73,538,946 |
| 2021-12-16 | 5.600 | 5.720 | 5.580 | 5.700 | 5.374 | 64,600,370 |
| 2021-12-15 | 5.540 | 5.660 | 5.530 | 5.590 | 5.270 | 67,343,807 |
| 2021-12-14 | 5.670 | 5.670 | 5.520 | 5.540 | 5.223 | 81,855,301 |
| 2021-12-13 | 5.660 | 5.830 | 5.650 | 5.670 | 5.345 | 107,030,422 |
| 2021-12-10 | 5.660 | 5.750 | 5.600 | 5.620 | 5.298 | 94,931,673 |
| 2021-12-09 | 5.670 | 5.710 | 5.620 | 5.700 | 5.374 | 85,687,294 |
| 2021-12-08 | 5.680 | 5.720 | 5.610 | 5.660 | 5.336 | 79,722,501 |
| 2021-12-07 | 5.570 | 5.700 | 5.550 | 5.670 | 5.345 | 145,589,553 |
| 2021-12-06 | 5.590 | 5.680 | 5.510 | 5.520 | 5.204 | 105,289,926 |
| 2021-12-03 | 5.540 | 5.620 | 5.480 | 5.590 | 5.270 | 95,369,861 |
| 2021-12-02 | 5.370 | 5.600 | 5.360 | 5.550 | 5.232 | 164,925,196 |
| 2021-12-01 | 5.290 | 5.380 | 5.280 | 5.380 | 5.072 | 45,048,828 |
| 2021-11-30 | 5.320 | 5.370 | 5.290 | 5.300 | 4.996 | 56,652,736 |
| 2021-11-29 | 5.310 | 5.340 | 5.260 | 5.320 | 5.015 | 59,457,432 |
| 2021-11-26 | 5.400 | 5.420 | 5.350 | 5.360 | 5.053 | 48,586,501 |
| 2021-11-25 | 5.420 | 5.460 | 5.380 | 5.420 | 5.110 | 53,174,225 |
| 2021-11-24 | 5.390 | 5.460 | 5.350 | 5.410 | 5.100 | 81,558,637 |
| 2021-11-23 | 5.230 | 5.420 | 5.210 | 5.390 | 5.081 | 163,160,179 |
| 2021-11-22 | 5.230 | 5.240 | 5.200 | 5.210 | 4.912 | 41,665,591 |
| 2021-11-19 | 5.210 | 5.250 | 5.160 | 5.240 | 4.940 | 51,113,995 |
| 2021-11-18 | 5.250 | 5.270 | 5.220 | 5.220 | 4.921 | 38,548,102 |
| 2021-11-17 | 5.240 | 5.270 | 5.220 | 5.260 | 4.959 | 30,081,534 |
| 2021-11-16 | 5.270 | 5.300 | 5.220 | 5.230 | 4.930 | 41,136,633 |
| 2021-11-15 | 5.250 | 5.280 | 5.230 | 5.280 | 4.978 | 34,111,239 |
| 2021-11-12 | 5.280 | 5.290 | 5.220 | 5.250 | 4.949 | 41,876,780 |
| 2021-11-11 | 5.190 | 5.300 | 5.190 | 5.280 | 4.978 | 70,697,861 |
| 2021-11-10 | 5.170 | 5.230 | 5.110 | 5.220 | 4.921 | 55,450,093 |
| 2021-11-09 | 5.170 | 5.190 | 5.130 | 5.170 | 4.874 | 32,142,141 |
| 2021-11-08 | 5.140 | 5.200 | 5.120 | 5.170 | 4.874 | 38,906,303 |
| 2021-11-05 | 5.160 | 5.170 | 5.100 | 5.110 | 4.817 | 58,633,104 |
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.