China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.620 | 5.730 | 5.620 | 5.710 | 5.710 | 129,775,626 |
| 2025-10-20 | 5.690 | 5.710 | 5.600 | 5.620 | 5.620 | 133,360,275 |
| 2025-10-17 | 5.750 | 5.770 | 5.650 | 5.670 | 5.670 | 129,819,425 |
| 2025-10-16 | 5.760 | 5.770 | 5.700 | 5.740 | 5.740 | 98,859,201 |
| 2025-10-15 | 5.780 | 5.850 | 5.720 | 5.780 | 5.780 | 138,976,263 |
| 2025-10-14 | 5.860 | 5.910 | 5.760 | 5.790 | 5.790 | 185,457,286 |
| 2025-10-13 | 5.770 | 5.850 | 5.730 | 5.810 | 5.810 | 263,192,691 |
| 2025-10-10 | 5.820 | 6.070 | 5.770 | 5.910 | 5.910 | 479,607,294 |
| 2025-10-09 | 5.540 | 5.810 | 5.540 | 5.810 | 5.810 | 437,168,350 |
| 2025-09-30 | 5.480 | 5.530 | 5.430 | 5.510 | 5.510 | 197,409,716 |
| 2025-09-29 | 5.490 | 5.540 | 5.440 | 5.470 | 5.470 | 125,168,587 |
| 2025-09-26 | 5.500 | 5.520 | 5.460 | 5.500 | 5.500 | 73,064,584 |
| 2025-09-25 | 5.500 | 5.560 | 5.470 | 5.470 | 5.470 | 89,542,403 |
| 2025-09-24 | 5.500 | 5.520 | 5.460 | 5.500 | 5.500 | 84,479,318 |
| 2025-09-23 | 5.500 | 5.540 | 5.450 | 5.520 | 5.520 | 104,704,749 |
| 2025-09-22 | 5.550 | 5.560 | 5.490 | 5.500 | 5.500 | 77,441,901 |
| 2025-09-19 | 5.530 | 5.570 | 5.520 | 5.550 | 5.550 | 71,136,106 |
| 2025-09-18 | 5.630 | 5.630 | 5.510 | 5.540 | 5.540 | 127,976,121 |
| 2025-09-17 | 5.600 | 5.650 | 5.560 | 5.640 | 5.640 | 96,761,787 |
| 2025-09-16 | 5.620 | 5.630 | 5.560 | 5.600 | 5.600 | 72,076,775 |
| 2025-09-15 | 5.610 | 5.650 | 5.580 | 5.610 | 5.610 | 75,477,279 |
| 2025-09-12 | 5.590 | 5.630 | 5.580 | 5.600 | 5.600 | 97,786,603 |
| 2025-09-11 | 5.540 | 5.600 | 5.520 | 5.590 | 5.590 | 84,299,210 |
| 2025-09-10 | 5.570 | 5.580 | 5.530 | 5.550 | 5.550 | 58,585,292 |
| 2025-09-09 | 5.580 | 5.600 | 5.550 | 5.580 | 5.580 | 57,293,240 |
| 2025-09-08 | 5.550 | 5.600 | 5.530 | 5.600 | 5.600 | 84,430,896 |
| 2025-09-05 | 5.540 | 5.560 | 5.510 | 5.550 | 5.550 | 70,920,375 |
| 2025-09-04 | 5.560 | 5.570 | 5.500 | 5.530 | 5.530 | 99,645,496 |
| 2025-09-03 | 5.620 | 5.630 | 5.540 | 5.580 | 5.580 | 94,823,398 |
| 2025-09-02 | 5.630 | 5.650 | 5.560 | 5.620 | 5.620 | 112,202,704 |
| 2025-09-01 | 5.650 | 5.680 | 5.610 | 5.630 | 5.630 | 123,800,565 |
| 2025-08-29 | 5.720 | 5.790 | 5.680 | 5.680 | 5.680 | 152,242,353 |
| 2025-08-28 | 5.670 | 5.710 | 5.600 | 5.700 | 5.700 | 136,493,454 |
| 2025-08-27 | 5.790 | 5.810 | 5.680 | 5.690 | 5.690 | 133,635,954 |
| 2025-08-26 | 5.830 | 5.830 | 5.780 | 5.800 | 5.800 | 112,149,106 |
| 2025-08-25 | 5.720 | 5.850 | 5.720 | 5.840 | 5.840 | 224,887,796 |
| 2025-08-22 | 5.730 | 5.780 | 5.690 | 5.780 | 5.780 | 159,047,570 |
| 2025-08-21 | 5.690 | 5.780 | 5.690 | 5.730 | 5.730 | 163,527,977 |
| 2025-08-20 | 5.640 | 5.680 | 5.620 | 5.680 | 5.680 | 95,892,010 |
| 2025-08-19 | 5.670 | 5.690 | 5.640 | 5.650 | 5.650 | 121,151,673 |
| 2025-08-18 | 5.670 | 5.730 | 5.650 | 5.660 | 5.660 | 155,244,750 |
| 2025-08-15 | 5.640 | 5.680 | 5.620 | 5.650 | 5.650 | 117,325,362 |
| 2025-08-14 | 5.700 | 5.750 | 5.640 | 5.650 | 5.650 | 123,547,520 |
| 2025-08-13 | 5.730 | 5.750 | 5.690 | 5.700 | 5.700 | 101,660,303 |
| 2025-08-12 | 5.760 | 5.780 | 5.710 | 5.720 | 5.720 | 94,692,505 |
| 2025-08-11 | 5.820 | 5.840 | 5.750 | 5.750 | 5.750 | 128,053,291 |
| 2025-08-08 | 5.670 | 5.740 | 5.660 | 5.730 | 5.730 | 98,641,248 |
| 2025-08-07 | 5.690 | 5.740 | 5.660 | 5.670 | 5.670 | 77,291,003 |
| 2025-08-06 | 5.680 | 5.690 | 5.650 | 5.680 | 5.680 | 65,739,322 |
| 2025-08-05 | 5.670 | 5.690 | 5.650 | 5.680 | 5.680 | 67,454,491 |
| 2025-08-04 | 5.640 | 5.680 | 5.640 | 5.670 | 5.670 | 61,997,774 |
| 2025-08-01 | 5.690 | 5.710 | 5.640 | 5.670 | 5.670 | 69,989,726 |
| 2025-07-31 | 5.750 | 5.760 | 5.670 | 5.690 | 5.690 | 119,304,459 |
| 2025-07-30 | 5.780 | 5.820 | 5.740 | 5.760 | 5.760 | 104,194,020 |
| 2025-07-29 | 5.770 | 5.800 | 5.720 | 5.780 | 5.780 | 134,824,656 |
| 2025-07-28 | 5.830 | 5.830 | 5.770 | 5.790 | 5.790 | 100,912,317 |
| 2025-07-25 | 5.940 | 5.940 | 5.820 | 5.830 | 5.830 | 178,086,575 |
| 2025-07-24 | 5.890 | 6.010 | 5.840 | 5.960 | 5.960 | 221,806,510 |
| 2025-07-23 | 6.200 | 6.230 | 5.920 | 5.920 | 5.920 | 347,628,377 |
| 2025-07-22 | 5.990 | 6.310 | 5.830 | 6.160 | 6.160 | 510,322,242 |
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.