China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.830 | 5.920 | 5.730 | 5.890 | 5.890 | 294,279,779 |
| 2025-07-18 | 5.610 | 5.640 | 5.600 | 5.630 | 5.630 | 68,379,773 |
| 2025-07-17 | 5.770 | 5.780 | 5.730 | 5.760 | 5.760 | 56,854,607 |
| 2025-07-16 | 5.800 | 5.830 | 5.730 | 5.750 | 5.750 | 68,147,930 |
| 2025-07-15 | 5.840 | 5.860 | 5.770 | 5.800 | 5.800 | 77,047,873 |
| 2025-07-14 | 5.820 | 5.900 | 5.820 | 5.830 | 5.830 | 94,474,532 |
| 2025-07-11 | 5.800 | 5.910 | 5.790 | 5.800 | 5.800 | 139,926,591 |
| 2025-07-10 | 5.760 | 5.830 | 5.760 | 5.780 | 5.780 | 85,274,513 |
| 2025-07-09 | 5.710 | 5.850 | 5.700 | 5.770 | 5.770 | 125,883,335 |
| 2025-07-08 | 5.710 | 5.720 | 5.660 | 5.720 | 5.720 | 70,622,801 |
| 2025-07-07 | 5.680 | 5.710 | 5.660 | 5.700 | 5.700 | 54,340,701 |
| 2025-07-04 | 5.680 | 5.710 | 5.660 | 5.680 | 5.680 | 68,189,413 |
| 2025-07-03 | 5.690 | 5.700 | 5.650 | 5.670 | 5.670 | 48,414,601 |
| 2025-07-02 | 5.590 | 5.690 | 5.570 | 5.690 | 5.690 | 101,434,637 |
| 2025-07-01 | 5.610 | 5.620 | 5.580 | 5.580 | 5.580 | 41,021,632 |
| 2025-06-30 | 5.610 | 5.660 | 5.580 | 5.610 | 5.610 | 56,007,670 |
| 2025-06-27 | 5.640 | 5.680 | 5.600 | 5.620 | 5.620 | 76,790,775 |
| 2025-06-26 | 5.630 | 5.650 | 5.620 | 5.620 | 5.620 | 62,947,225 |
| 2025-06-25 | 5.580 | 5.640 | 5.550 | 5.630 | 5.630 | 97,383,121 |
| 2025-06-24 | 5.490 | 5.600 | 5.480 | 5.580 | 5.580 | 124,155,862 |
| 2025-06-23 | 5.410 | 5.490 | 5.370 | 5.470 | 5.470 | 75,391,584 |
| 2025-06-20 | 5.420 | 5.450 | 5.410 | 5.420 | 5.420 | 53,159,350 |
| 2025-06-19 | 5.480 | 5.490 | 5.400 | 5.420 | 5.420 | 75,441,974 |
| 2025-06-18 | 5.540 | 5.550 | 5.480 | 5.490 | 5.490 | 96,788,501 |
| 2025-06-17 | 5.510 | 5.540 | 5.490 | 5.540 | 5.540 | 78,438,033 |
| 2025-06-16 | 5.550 | 5.570 | 5.490 | 5.510 | 5.510 | 141,492,861 |
| 2025-06-13 | 5.550 | 5.590 | 5.520 | 5.560 | 5.560 | 163,978,302 |
| 2025-06-12 | 5.580 | 5.580 | 5.530 | 5.560 | 5.560 | 74,330,350 |
| 2025-06-11 | 5.530 | 5.600 | 5.520 | 5.570 | 5.570 | 92,700,549 |
| 2025-06-10 | 5.580 | 5.590 | 5.510 | 5.530 | 5.530 | 85,215,636 |
| 2025-06-09 | 5.620 | 5.630 | 5.570 | 5.580 | 5.580 | 75,400,766 |
| 2025-06-06 | 5.600 | 5.660 | 5.590 | 5.610 | 5.610 | 69,586,741 |
| 2025-06-05 | 5.640 | 5.660 | 5.570 | 5.600 | 5.600 | 65,565,903 |
| 2025-06-04 | 5.610 | 5.650 | 5.600 | 5.640 | 5.640 | 35,717,215 |
| 2025-06-03 | 5.560 | 5.620 | 5.550 | 5.620 | 5.620 | 40,162,732 |
| 2025-05-30 | 5.580 | 5.630 | 5.550 | 5.590 | 5.590 | 52,965,369 |
| 2025-05-29 | 5.560 | 5.610 | 5.540 | 5.590 | 5.590 | 40,642,554 |
| 2025-05-28 | 5.560 | 5.570 | 5.540 | 5.550 | 5.550 | 26,464,477 |
| 2025-05-27 | 5.580 | 5.590 | 5.550 | 5.560 | 5.560 | 29,767,526 |
| 2025-05-26 | 5.550 | 5.600 | 5.540 | 5.580 | 5.580 | 37,872,594 |
| 2025-05-23 | 5.650 | 5.650 | 5.580 | 5.580 | 5.580 | 42,733,286 |
| 2025-05-22 | 5.650 | 5.670 | 5.610 | 5.640 | 5.640 | 36,772,153 |
| 2025-05-21 | 5.660 | 5.680 | 5.650 | 5.660 | 5.660 | 35,641,793 |
| 2025-05-20 | 5.650 | 5.670 | 5.620 | 5.650 | 5.650 | 34,821,823 |
| 2025-05-19 | 5.620 | 5.660 | 5.610 | 5.640 | 5.640 | 35,848,022 |
| 2025-05-16 | 5.690 | 5.710 | 5.610 | 5.650 | 5.650 | 66,089,100 |
| 2025-05-15 | 5.720 | 5.760 | 5.670 | 5.700 | 5.700 | 53,561,331 |
| 2025-05-14 | 5.680 | 5.730 | 5.640 | 5.730 | 5.730 | 72,584,479 |
| 2025-05-13 | 5.640 | 5.720 | 5.620 | 5.690 | 5.690 | 96,405,720 |
| 2025-05-12 | 5.600 | 5.630 | 5.570 | 5.620 | 5.620 | 56,091,491 |
| 2025-05-09 | 5.600 | 5.620 | 5.570 | 5.570 | 5.570 | 41,574,443 |
| 2025-05-08 | 5.600 | 5.630 | 5.580 | 5.610 | 5.610 | 43,292,086 |
| 2025-05-07 | 5.630 | 5.640 | 5.570 | 5.620 | 5.620 | 63,601,100 |
| 2025-05-06 | 5.530 | 5.590 | 5.520 | 5.560 | 5.560 | 55,263,400 |
| 2025-04-30 | 5.540 | 5.560 | 5.510 | 5.520 | 5.520 | 45,780,200 |
| 2025-04-29 | 5.580 | 5.600 | 5.530 | 5.540 | 5.540 | 42,178,310 |
| 2025-04-28 | 5.640 | 5.640 | 5.580 | 5.580 | 5.580 | 37,968,779 |
| 2025-04-25 | 5.650 | 5.660 | 5.630 | 5.650 | 5.650 | 34,660,599 |
| 2025-04-24 | 5.650 | 5.660 | 5.600 | 5.640 | 5.640 | 36,931,803 |
| 2025-04-23 | 5.700 | 5.710 | 5.640 | 5.650 | 5.650 | 45,754,537 |
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.