China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.920 | 5.960 | 5.850 | 5.930 | 5.930 | 48,268,634 |
| 2025-01-16 | 5.910 | 5.990 | 5.890 | 5.910 | 5.910 | 54,385,031 |
| 2025-01-15 | 5.920 | 5.950 | 5.890 | 5.900 | 5.900 | 45,871,007 |
| 2025-01-14 | 5.820 | 5.950 | 5.810 | 5.930 | 5.930 | 63,225,032 |
| 2025-01-13 | 5.770 | 5.850 | 5.730 | 5.810 | 5.810 | 48,977,700 |
| 2025-01-10 | 5.930 | 5.930 | 5.810 | 5.810 | 5.810 | 55,166,218 |
| 2025-01-09 | 5.960 | 5.990 | 5.890 | 5.910 | 5.910 | 48,656,874 |
| 2025-01-08 | 6.000 | 6.010 | 5.870 | 5.970 | 5.970 | 80,915,541 |
| 2025-01-07 | 6.020 | 6.060 | 5.950 | 6.020 | 6.020 | 60,050,078 |
| 2025-01-06 | 6.040 | 6.070 | 5.920 | 6.030 | 6.030 | 75,611,163 |
| 2025-01-03 | 6.120 | 6.160 | 6.020 | 6.030 | 6.030 | 86,932,470 |
| 2025-01-02 | 6.400 | 6.420 | 6.050 | 6.100 | 6.100 | 142,505,663 |
| 2024-12-31 | 6.510 | 6.520 | 6.390 | 6.390 | 6.390 | 82,714,046 |
| 2024-12-30 | 6.490 | 6.560 | 6.460 | 6.520 | 6.520 | 72,696,390 |
| 2024-12-27 | 6.440 | 6.500 | 6.420 | 6.500 | 6.500 | 68,181,500 |
| 2024-12-26 | 6.530 | 6.530 | 6.420 | 6.440 | 6.440 | 71,108,401 |
| 2024-12-25 | 6.530 | 6.560 | 6.480 | 6.530 | 6.530 | 83,720,809 |
| 2024-12-24 | 6.460 | 6.530 | 6.450 | 6.500 | 6.500 | 80,036,557 |
| 2024-12-23 | 6.370 | 6.520 | 6.360 | 6.440 | 6.440 | 125,899,657 |
| 2024-12-20 | 6.450 | 6.470 | 6.350 | 6.360 | 6.360 | 71,176,723 |
| 2024-12-19 | 6.370 | 6.450 | 6.310 | 6.450 | 6.450 | 81,580,084 |
| 2024-12-18 | 6.470 | 6.570 | 6.400 | 6.410 | 6.410 | 133,256,366 |
| 2024-12-17 | 6.380 | 6.430 | 6.340 | 6.350 | 6.350 | 70,107,265 |
| 2024-12-16 | 6.430 | 6.470 | 6.360 | 6.380 | 6.380 | 78,903,628 |
| 2024-12-13 | 6.580 | 6.590 | 6.410 | 6.420 | 6.420 | 124,641,022 |
| 2024-12-12 | 6.580 | 6.620 | 6.510 | 6.610 | 6.610 | 77,186,625 |
| 2024-12-11 | 6.590 | 6.640 | 6.550 | 6.570 | 6.570 | 81,587,451 |
| 2024-12-10 | 6.760 | 6.800 | 6.580 | 6.590 | 6.590 | 124,982,433 |
| 2024-12-09 | 6.670 | 6.670 | 6.570 | 6.610 | 6.610 | 70,128,562 |
| 2024-12-06 | 6.590 | 6.670 | 6.580 | 6.650 | 6.650 | 79,791,710 |
| 2024-12-05 | 6.570 | 6.660 | 6.560 | 6.580 | 6.580 | 59,965,887 |
| 2024-12-04 | 6.620 | 6.640 | 6.530 | 6.610 | 6.610 | 80,562,398 |
| 2024-12-03 | 6.500 | 6.670 | 6.470 | 6.630 | 6.630 | 114,134,118 |
| 2024-12-02 | 6.410 | 6.540 | 6.390 | 6.510 | 6.510 | 96,533,849 |
| 2024-11-29 | 6.390 | 6.470 | 6.370 | 6.410 | 6.410 | 78,713,002 |
| 2024-11-28 | 6.410 | 6.460 | 6.350 | 6.390 | 6.390 | 74,197,800 |
| 2024-11-27 | 6.370 | 6.420 | 6.250 | 6.410 | 6.410 | 83,354,412 |
| 2024-11-26 | 6.370 | 6.400 | 6.330 | 6.380 | 6.380 | 65,635,667 |
| 2024-11-25 | 6.470 | 6.500 | 6.340 | 6.370 | 6.370 | 93,745,989 |
| 2024-11-22 | 6.680 | 6.700 | 6.460 | 6.460 | 6.460 | 124,933,040 |
| 2024-11-21 | 6.700 | 6.750 | 6.620 | 6.670 | 6.670 | 111,632,706 |
| 2024-11-20 | 6.720 | 6.790 | 6.670 | 6.720 | 6.720 | 113,108,604 |
| 2024-11-19 | 6.870 | 6.920 | 6.650 | 6.750 | 6.750 | 266,541,559 |
| 2024-11-18 | 6.860 | 7.200 | 6.780 | 7.000 | 7.000 | 497,254,318 |
| 2024-11-15 | 6.610 | 6.710 | 6.570 | 6.570 | 6.570 | 97,256,429 |
| 2024-11-14 | 6.690 | 6.770 | 6.620 | 6.630 | 6.630 | 74,448,547 |
| 2024-11-13 | 6.620 | 6.830 | 6.610 | 6.720 | 6.720 | 112,465,700 |
| 2024-11-12 | 6.730 | 6.800 | 6.630 | 6.640 | 6.640 | 105,964,795 |
| 2024-11-11 | 6.790 | 6.840 | 6.630 | 6.740 | 6.740 | 120,160,962 |
| 2024-11-08 | 7.000 | 7.020 | 6.770 | 6.800 | 6.800 | 174,315,656 |
| 2024-11-07 | 6.700 | 6.960 | 6.690 | 6.940 | 6.940 | 212,669,946 |
| 2024-11-06 | 6.670 | 6.790 | 6.640 | 6.730 | 6.730 | 154,648,566 |
| 2024-11-05 | 6.570 | 6.710 | 6.560 | 6.700 | 6.700 | 139,390,398 |
| 2024-11-04 | 6.540 | 6.600 | 6.460 | 6.600 | 6.600 | 99,929,240 |
| 2024-11-01 | 6.410 | 6.720 | 6.390 | 6.540 | 6.540 | 217,149,110 |
| 2024-10-31 | 6.360 | 6.460 | 6.320 | 6.410 | 6.410 | 94,629,913 |
| 2024-10-30 | 6.450 | 6.530 | 6.360 | 6.390 | 6.390 | 86,043,733 |
| 2024-10-29 | 6.560 | 6.580 | 6.450 | 6.460 | 6.460 | 82,389,204 |
| 2024-10-28 | 6.510 | 6.580 | 6.410 | 6.550 | 6.550 | 104,160,306 |
| 2024-10-25 | 6.570 | 6.610 | 6.530 | 6.560 | 6.560 | 79,900,547 |
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.