China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.310 | 5.320 | 5.280 | 5.300 | 5.300 | 126,908,583 |
| 2026-04-17 | 5.290 | 5.330 | 5.270 | 5.320 | 5.320 | 139,299,688 |
| 2026-04-16 | 5.290 | 5.310 | 5.270 | 5.300 | 5.300 | 115,303,272 |
| 2026-04-15 | 5.300 | 5.350 | 5.280 | 5.290 | 5.290 | 143,510,441 |
| 2026-04-14 | 5.270 | 5.300 | 5.250 | 5.280 | 5.280 | 157,659,940 |
| 2026-04-13 | 5.230 | 5.260 | 5.200 | 5.250 | 5.250 | 119,739,470 |
| 2026-04-10 | 5.280 | 5.300 | 5.260 | 5.260 | 5.260 | 134,268,455 |
| 2026-04-09 | 5.290 | 5.290 | 5.230 | 5.250 | 5.250 | 140,007,888 |
| 2026-04-08 | 5.300 | 5.340 | 5.260 | 5.330 | 5.330 | 198,744,759 |
| 2026-04-07 | 5.210 | 5.230 | 5.180 | 5.200 | 5.200 | 119,951,116 |
| 2026-04-03 | 5.360 | 5.370 | 5.190 | 5.200 | 5.200 | 269,932,966 |
| 2026-04-02 | 5.440 | 5.440 | 5.340 | 5.350 | 5.350 | 187,953,439 |
| 2026-04-01 | 5.500 | 5.540 | 5.430 | 5.440 | 5.440 | 196,633,335 |
| 2026-03-31 | 5.410 | 5.510 | 5.390 | 5.430 | 5.430 | 258,884,434 |
| 2026-03-30 | 5.360 | 5.520 | 5.330 | 5.470 | 5.470 | 237,435,417 |
| 2026-03-27 | 5.350 | 5.420 | 5.340 | 5.410 | 5.410 | 139,780,404 |
| 2026-03-26 | 5.490 | 5.500 | 5.370 | 5.390 | 5.390 | 207,349,186 |
| 2026-03-25 | 5.470 | 5.530 | 5.450 | 5.490 | 5.490 | 211,428,725 |
| 2026-03-24 | 5.420 | 5.440 | 5.350 | 5.440 | 5.440 | 205,410,582 |
| 2026-03-23 | 5.480 | 5.530 | 5.310 | 5.340 | 5.340 | 390,410,129 |
| 2026-03-20 | 5.590 | 5.630 | 5.550 | 5.550 | 5.550 | 232,373,004 |
| 2026-03-19 | 5.660 | 5.680 | 5.570 | 5.590 | 5.590 | 288,027,380 |
| 2026-03-18 | 5.720 | 5.740 | 5.660 | 5.710 | 5.710 | 224,720,594 |
| 2026-03-17 | 5.780 | 5.840 | 5.710 | 5.720 | 5.720 | 276,496,039 |
| 2026-03-16 | 5.940 | 5.980 | 5.750 | 5.760 | 5.760 | 482,453,334 |
| 2026-03-13 | 5.890 | 6.070 | 5.880 | 5.940 | 5.940 | 487,568,021 |
| 2026-03-12 | 5.930 | 5.980 | 5.860 | 5.910 | 5.910 | 322,014,970 |
| 2026-03-11 | 5.820 | 5.980 | 5.780 | 5.930 | 5.930 | 410,383,132 |
| 2026-03-10 | 5.800 | 5.870 | 5.760 | 5.820 | 5.820 | 324,451,463 |
| 2026-03-09 | 5.820 | 5.870 | 5.740 | 5.750 | 5.750 | 396,447,736 |
| 2026-03-06 | 5.880 | 5.950 | 5.850 | 5.930 | 5.930 | 260,798,714 |
| 2026-03-05 | 6.010 | 6.050 | 5.890 | 5.930 | 5.930 | 286,914,918 |
| 2026-03-04 | 5.960 | 6.050 | 5.850 | 5.910 | 5.910 | 389,678,332 |
| 2026-03-03 | 6.170 | 6.230 | 5.970 | 6.010 | 6.010 | 509,315,358 |
| 2026-03-02 | 6.220 | 6.290 | 6.120 | 6.230 | 6.230 | 523,806,589 |
| 2026-02-27 | 6.180 | 6.360 | 6.130 | 6.300 | 6.300 | 536,524,932 |
| 2026-02-26 | 6.190 | 6.300 | 6.100 | 6.150 | 6.150 | 484,489,869 |
| 2026-02-25 | 6.060 | 6.470 | 5.990 | 6.190 | 6.190 | 1,258,048,702 |
| 2026-02-24 | 5.740 | 6.050 | 5.710 | 6.050 | 6.050 | 1,027,405,291 |
| 2026-02-13 | 5.560 | 5.580 | 5.480 | 5.500 | 5.500 | 268,666,038 |
| 2026-02-12 | 5.520 | 5.680 | 5.510 | 5.630 | 5.630 | 382,386,982 |
| 2026-02-11 | 5.470 | 5.520 | 5.450 | 5.490 | 5.490 | 184,839,349 |
| 2026-02-10 | 5.520 | 5.530 | 5.440 | 5.460 | 5.460 | 253,389,738 |
| 2026-02-09 | 5.570 | 5.620 | 5.500 | 5.520 | 5.520 | 256,443,276 |
| 2026-02-06 | 5.500 | 5.560 | 5.470 | 5.510 | 5.510 | 271,915,895 |
| 2026-02-05 | 5.650 | 5.710 | 5.550 | 5.570 | 5.570 | 308,223,022 |
| 2026-02-04 | 5.580 | 5.730 | 5.580 | 5.700 | 5.700 | 490,898,524 |
| 2026-02-03 | 5.470 | 5.540 | 5.420 | 5.510 | 5.510 | 379,262,365 |
| 2026-02-02 | 5.600 | 5.650 | 5.360 | 5.370 | 5.370 | 717,073,842 |
| 2026-01-30 | 5.800 | 6.040 | 5.670 | 5.700 | 5.700 | 658,741,294 |
| 2026-01-29 | 5.960 | 6.120 | 5.690 | 5.890 | 5.890 | 1,121,191,592 |
| 2026-01-28 | 5.610 | 6.090 | 5.600 | 5.800 | 5.800 | 1,177,590,151 |
| 2026-01-27 | 5.680 | 5.720 | 5.500 | 5.540 | 5.540 | 699,799,699 |
| 2026-01-26 | 5.340 | 5.840 | 5.330 | 5.800 | 5.800 | 1,400,726,663 |
| 2026-01-23 | 5.420 | 5.450 | 5.300 | 5.310 | 5.310 | 386,187,465 |
| 2026-01-22 | 5.480 | 5.550 | 5.370 | 5.410 | 5.410 | 259,277,012 |
| 2026-01-21 | 5.530 | 5.550 | 5.450 | 5.480 | 5.480 | 148,522,820 |
| 2026-01-20 | 5.370 | 5.540 | 5.370 | 5.540 | 5.540 | 215,060,196 |
| 2026-01-19 | 5.340 | 5.400 | 5.300 | 5.390 | 5.390 | 151,915,808 |
| 2026-01-16 | 5.460 | 5.650 | 5.330 | 5.350 | 5.350 | 437,709,757 |
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.