China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.690 | 5.710 | 5.670 | 5.690 | 5.690 | 41,925,351 |
| 2025-04-21 | 5.730 | 5.750 | 5.680 | 5.690 | 5.690 | 45,500,600 |
| 2025-04-18 | 5.710 | 5.750 | 5.680 | 5.720 | 5.720 | 50,763,260 |
| 2025-04-17 | 5.680 | 5.730 | 5.660 | 5.730 | 5.730 | 60,804,914 |
| 2025-04-16 | 5.650 | 5.710 | 5.560 | 5.710 | 5.710 | 91,070,360 |
| 2025-04-15 | 5.630 | 5.650 | 5.580 | 5.650 | 5.650 | 48,676,840 |
| 2025-04-14 | 5.670 | 5.680 | 5.630 | 5.640 | 5.640 | 53,720,798 |
| 2025-04-11 | 5.720 | 5.730 | 5.640 | 5.670 | 5.670 | 70,560,406 |
| 2025-04-10 | 5.720 | 5.720 | 5.600 | 5.690 | 5.690 | 99,005,876 |
| 2025-04-09 | 5.610 | 5.680 | 5.490 | 5.680 | 5.680 | 132,492,038 |
| 2025-04-08 | 5.330 | 5.650 | 5.320 | 5.630 | 5.630 | 186,766,975 |
| 2025-04-07 | 5.500 | 5.500 | 5.160 | 5.340 | 5.340 | 179,583,143 |
| 2025-04-03 | 5.560 | 5.650 | 5.550 | 5.620 | 5.620 | 66,892,476 |
| 2025-04-02 | 5.550 | 5.600 | 5.540 | 5.580 | 5.580 | 52,505,164 |
| 2025-04-01 | 5.530 | 5.590 | 5.520 | 5.560 | 5.560 | 86,812,429 |
| 2025-03-31 | 5.720 | 5.730 | 5.520 | 5.530 | 5.530 | 193,801,231 |
| 2025-03-28 | 5.860 | 5.870 | 5.790 | 5.820 | 5.820 | 51,825,288 |
| 2025-03-27 | 5.900 | 5.920 | 5.860 | 5.860 | 5.860 | 61,737,359 |
| 2025-03-26 | 5.870 | 5.920 | 5.840 | 5.900 | 5.900 | 83,363,040 |
| 2025-03-25 | 5.830 | 5.880 | 5.790 | 5.860 | 5.860 | 66,984,981 |
| 2025-03-24 | 5.840 | 5.900 | 5.780 | 5.810 | 5.810 | 61,550,197 |
| 2025-03-21 | 5.870 | 5.950 | 5.830 | 5.830 | 5.830 | 94,404,141 |
| 2025-03-20 | 5.880 | 5.920 | 5.860 | 5.880 | 5.880 | 60,241,532 |
| 2025-03-19 | 5.890 | 5.900 | 5.860 | 5.880 | 5.880 | 47,180,744 |
| 2025-03-18 | 5.920 | 5.940 | 5.870 | 5.890 | 5.890 | 47,491,915 |
| 2025-03-17 | 5.900 | 5.950 | 5.880 | 5.900 | 5.900 | 73,317,625 |
| 2025-03-14 | 5.780 | 5.900 | 5.770 | 5.890 | 5.890 | 116,597,295 |
| 2025-03-13 | 5.760 | 5.810 | 5.750 | 5.770 | 5.770 | 61,920,065 |
| 2025-03-12 | 5.780 | 5.810 | 5.750 | 5.780 | 5.780 | 61,888,634 |
| 2025-03-11 | 5.730 | 5.790 | 5.710 | 5.790 | 5.790 | 58,432,531 |
| 2025-03-10 | 5.820 | 5.830 | 5.750 | 5.770 | 5.770 | 87,844,712 |
| 2025-03-07 | 5.870 | 5.870 | 5.820 | 5.820 | 5.820 | 62,109,285 |
| 2025-03-06 | 5.860 | 5.900 | 5.810 | 5.880 | 5.880 | 80,463,030 |
| 2025-03-05 | 5.850 | 5.870 | 5.800 | 5.850 | 5.850 | 65,710,646 |
| 2025-03-04 | 5.880 | 5.880 | 5.810 | 5.850 | 5.850 | 73,323,519 |
| 2025-03-03 | 5.900 | 5.960 | 5.860 | 5.880 | 5.880 | 80,087,563 |
| 2025-02-28 | 5.920 | 5.990 | 5.890 | 5.910 | 5.910 | 127,032,819 |
| 2025-02-27 | 5.920 | 5.950 | 5.880 | 5.930 | 5.930 | 67,535,802 |
| 2025-02-26 | 5.860 | 5.980 | 5.860 | 5.920 | 5.920 | 86,636,503 |
| 2025-02-25 | 5.920 | 5.940 | 5.850 | 5.860 | 5.860 | 83,464,177 |
| 2025-02-24 | 5.810 | 6.020 | 5.790 | 5.960 | 5.960 | 168,576,946 |
| 2025-02-21 | 5.820 | 5.840 | 5.780 | 5.810 | 5.810 | 77,110,925 |
| 2025-02-20 | 5.910 | 5.920 | 5.800 | 5.820 | 5.820 | 102,255,124 |
| 2025-02-19 | 5.890 | 5.960 | 5.880 | 5.930 | 5.930 | 71,327,130 |
| 2025-02-18 | 5.950 | 5.980 | 5.900 | 5.900 | 5.900 | 76,886,886 |
| 2025-02-17 | 5.970 | 5.990 | 5.920 | 5.960 | 5.960 | 67,686,385 |
| 2025-02-14 | 5.960 | 5.990 | 5.900 | 5.970 | 5.970 | 60,029,794 |
| 2025-02-13 | 5.920 | 6.010 | 5.910 | 5.950 | 5.950 | 95,389,004 |
| 2025-02-12 | 5.900 | 5.930 | 5.860 | 5.930 | 5.930 | 60,637,760 |
| 2025-02-11 | 5.970 | 5.980 | 5.880 | 5.910 | 5.910 | 59,396,407 |
| 2025-02-10 | 5.920 | 5.990 | 5.920 | 5.960 | 5.960 | 74,143,965 |
| 2025-02-07 | 5.880 | 5.980 | 5.840 | 5.930 | 5.930 | 108,548,971 |
| 2025-02-06 | 5.810 | 5.880 | 5.790 | 5.880 | 5.880 | 63,201,790 |
| 2025-02-05 | 5.930 | 5.940 | 5.800 | 5.820 | 5.820 | 78,476,019 |
| 2025-01-27 | 5.900 | 5.960 | 5.900 | 5.920 | 5.920 | 53,726,576 |
| 2025-01-24 | 5.870 | 5.920 | 5.840 | 5.900 | 5.900 | 46,677,600 |
| 2025-01-23 | 5.840 | 5.940 | 5.840 | 5.860 | 5.860 | 63,121,371 |
| 2025-01-22 | 5.880 | 5.880 | 5.770 | 5.800 | 5.800 | 52,561,947 |
| 2025-01-21 | 5.930 | 5.960 | 5.870 | 5.880 | 5.880 | 44,560,058 |
| 2025-01-20 | 5.980 | 6.000 | 5.910 | 5.930 | 5.930 | 46,525,933 |
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.