China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.480 | 5.490 | 5.440 | 5.450 | 5.450 | 95,664,814 |
| 2026-01-14 | 5.620 | 5.630 | 5.460 | 5.480 | 5.480 | 215,340,074 |
| 2026-01-13 | 5.580 | 5.630 | 5.540 | 5.580 | 5.580 | 131,189,278 |
| 2026-01-12 | 5.580 | 5.600 | 5.550 | 5.580 | 5.580 | 97,307,997 |
| 2026-01-09 | 5.570 | 5.590 | 5.530 | 5.580 | 5.580 | 93,985,147 |
| 2026-01-08 | 5.540 | 5.610 | 5.510 | 5.580 | 5.580 | 105,342,222 |
| 2026-01-07 | 5.510 | 5.630 | 5.500 | 5.560 | 5.560 | 147,001,395 |
| 2026-01-06 | 5.410 | 5.500 | 5.400 | 5.490 | 5.490 | 114,396,913 |
| 2026-01-05 | 5.410 | 5.430 | 5.380 | 5.410 | 5.410 | 69,805,936 |
| 2025-12-31 | 5.400 | 5.430 | 5.390 | 5.410 | 5.410 | 52,112,876 |
| 2025-12-30 | 5.460 | 5.460 | 5.390 | 5.400 | 5.400 | 95,234,646 |
| 2025-12-29 | 5.430 | 5.510 | 5.420 | 5.480 | 5.480 | 119,848,878 |
| 2025-12-26 | 5.400 | 5.440 | 5.390 | 5.430 | 5.430 | 54,418,355 |
| 2025-12-25 | 5.420 | 5.430 | 5.390 | 5.410 | 5.410 | 49,109,937 |
| 2025-12-24 | 5.410 | 5.450 | 5.400 | 5.420 | 5.420 | 60,158,479 |
| 2025-12-23 | 5.400 | 5.430 | 5.390 | 5.400 | 5.400 | 63,214,042 |
| 2025-12-22 | 5.470 | 5.470 | 5.440 | 5.460 | 5.460 | 50,832,069 |
| 2025-12-19 | 5.450 | 5.480 | 5.440 | 5.460 | 5.460 | 58,834,063 |
| 2025-12-18 | 5.420 | 5.460 | 5.410 | 5.450 | 5.450 | 52,303,145 |
| 2025-12-17 | 5.400 | 5.440 | 5.350 | 5.440 | 5.440 | 73,229,502 |
| 2025-12-16 | 5.420 | 5.430 | 5.370 | 5.390 | 5.390 | 60,816,296 |
| 2025-12-15 | 5.410 | 5.450 | 5.400 | 5.410 | 5.410 | 53,635,977 |
| 2025-12-12 | 5.430 | 5.430 | 5.390 | 5.430 | 5.430 | 72,787,750 |
| 2025-12-11 | 5.450 | 5.460 | 5.410 | 5.410 | 5.410 | 62,935,939 |
| 2025-12-10 | 5.400 | 5.460 | 5.370 | 5.440 | 5.440 | 64,110,696 |
| 2025-12-09 | 5.470 | 5.480 | 5.400 | 5.410 | 5.410 | 96,696,355 |
| 2025-12-08 | 5.530 | 5.540 | 5.470 | 5.480 | 5.480 | 67,364,596 |
| 2025-12-05 | 5.490 | 5.530 | 5.460 | 5.520 | 5.520 | 69,878,900 |
| 2025-12-04 | 5.490 | 5.520 | 5.470 | 5.500 | 5.500 | 56,672,925 |
| 2025-12-03 | 5.470 | 5.500 | 5.450 | 5.480 | 5.480 | 51,056,411 |
| 2025-12-02 | 5.460 | 5.490 | 5.450 | 5.480 | 5.480 | 43,544,658 |
| 2025-12-01 | 5.450 | 5.480 | 5.440 | 5.480 | 5.480 | 60,516,670 |
| 2025-11-28 | 5.410 | 5.440 | 5.380 | 5.430 | 5.430 | 46,617,961 |
| 2025-11-27 | 5.430 | 5.450 | 5.410 | 5.420 | 5.420 | 51,027,244 |
| 2025-11-26 | 5.460 | 5.480 | 5.430 | 5.440 | 5.440 | 51,013,798 |
| 2025-11-25 | 5.440 | 5.470 | 5.430 | 5.450 | 5.450 | 51,655,405 |
| 2025-11-24 | 5.440 | 5.460 | 5.410 | 5.440 | 5.440 | 75,000,270 |
| 2025-11-21 | 5.520 | 5.530 | 5.420 | 5.430 | 5.430 | 158,917,426 |
| 2025-11-20 | 5.550 | 5.610 | 5.540 | 5.550 | 5.550 | 75,660,938 |
| 2025-11-19 | 5.560 | 5.570 | 5.520 | 5.550 | 5.550 | 73,965,663 |
| 2025-11-18 | 5.620 | 5.630 | 5.540 | 5.550 | 5.550 | 96,258,592 |
| 2025-11-17 | 5.670 | 5.680 | 5.610 | 5.620 | 5.620 | 78,475,646 |
| 2025-11-14 | 5.710 | 5.730 | 5.660 | 5.670 | 5.670 | 88,413,017 |
| 2025-11-13 | 5.690 | 5.720 | 5.680 | 5.720 | 5.720 | 72,207,970 |
| 2025-11-12 | 5.720 | 5.730 | 5.670 | 5.690 | 5.690 | 75,878,480 |
| 2025-11-11 | 5.710 | 5.730 | 5.680 | 5.710 | 5.710 | 79,721,286 |
| 2025-11-10 | 5.660 | 5.710 | 5.650 | 5.700 | 5.700 | 84,544,710 |
| 2025-11-07 | 5.660 | 5.690 | 5.650 | 5.660 | 5.660 | 68,018,211 |
| 2025-11-06 | 5.630 | 5.740 | 5.620 | 5.670 | 5.670 | 112,706,136 |
| 2025-11-05 | 5.600 | 5.640 | 5.570 | 5.620 | 5.620 | 72,890,381 |
| 2025-11-04 | 5.620 | 5.640 | 5.590 | 5.620 | 5.620 | 90,957,528 |
| 2025-11-03 | 5.630 | 5.650 | 5.600 | 5.620 | 5.620 | 81,577,446 |
| 2025-10-31 | 5.710 | 5.730 | 5.620 | 5.620 | 5.620 | 183,303,865 |
| 2025-10-30 | 5.740 | 5.830 | 5.720 | 5.740 | 5.740 | 141,608,585 |
| 2025-10-29 | 5.690 | 5.740 | 5.660 | 5.730 | 5.730 | 91,320,796 |
| 2025-10-28 | 5.780 | 5.790 | 5.690 | 5.700 | 5.700 | 143,802,636 |
| 2025-10-27 | 5.730 | 5.810 | 5.690 | 5.800 | 5.800 | 159,178,092 |
| 2025-10-24 | 5.760 | 5.780 | 5.680 | 5.710 | 5.710 | 100,000,530 |
| 2025-10-23 | 5.720 | 5.750 | 5.660 | 5.750 | 5.750 | 94,898,200 |
| 2025-10-22 | 5.730 | 5.750 | 5.700 | 5.720 | 5.720 | 90,934,076 |
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.