China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.650 | 6.670 | 6.520 | 6.570 | 6.570 | 91,349,906 |
| 2024-10-23 | 6.640 | 6.830 | 6.630 | 6.700 | 6.700 | 161,807,495 |
| 2024-10-22 | 6.650 | 6.680 | 6.580 | 6.640 | 6.640 | 91,347,108 |
| 2024-10-21 | 6.620 | 6.700 | 6.500 | 6.680 | 6.680 | 178,982,138 |
| 2024-10-18 | 6.420 | 6.670 | 6.310 | 6.570 | 6.570 | 180,171,307 |
| 2024-10-17 | 6.580 | 6.680 | 6.430 | 6.440 | 6.440 | 139,863,799 |
| 2024-10-16 | 6.480 | 6.680 | 6.480 | 6.580 | 6.580 | 149,702,353 |
| 2024-10-15 | 6.620 | 6.800 | 6.500 | 6.530 | 6.530 | 181,673,702 |
| 2024-10-14 | 6.680 | 6.890 | 6.600 | 6.710 | 6.710 | 282,406,982 |
| 2024-10-11 | 6.860 | 6.860 | 6.550 | 6.590 | 6.590 | 360,114,089 |
| 2024-10-10 | 6.300 | 6.860 | 6.300 | 6.860 | 6.860 | 434,511,414 |
| 2024-10-09 | 6.770 | 6.770 | 6.230 | 6.240 | 6.240 | 288,633,372 |
| 2024-10-08 | 7.230 | 7.230 | 6.640 | 6.860 | 6.860 | 424,408,799 |
| 2024-09-30 | 6.240 | 6.640 | 6.150 | 6.570 | 6.570 | 336,823,597 |
| 2024-09-27 | 5.990 | 6.100 | 5.900 | 6.060 | 6.060 | 161,929,462 |
| 2024-09-26 | 5.570 | 5.940 | 5.550 | 5.940 | 5.940 | 180,109,590 |
| 2024-09-25 | 5.460 | 5.770 | 5.460 | 5.640 | 5.640 | 210,624,381 |
| 2024-09-24 | 5.220 | 5.380 | 5.200 | 5.370 | 5.370 | 118,124,018 |
| 2024-09-23 | 5.160 | 5.230 | 5.140 | 5.180 | 5.180 | 46,481,027 |
| 2024-09-20 | 5.130 | 5.180 | 5.080 | 5.180 | 5.180 | 71,961,337 |
| 2024-09-19 | 5.060 | 5.170 | 5.020 | 5.130 | 5.130 | 76,191,979 |
| 2024-09-18 | 5.020 | 5.060 | 4.950 | 5.040 | 5.040 | 54,414,993 |
| 2024-09-13 | 5.090 | 5.120 | 5.020 | 5.020 | 5.020 | 62,183,450 |
| 2024-09-12 | 5.090 | 5.130 | 5.080 | 5.080 | 5.080 | 58,160,881 |
| 2024-09-11 | 5.120 | 5.130 | 5.060 | 5.090 | 5.090 | 56,404,429 |
| 2024-09-10 | 5.170 | 5.190 | 5.070 | 5.140 | 5.140 | 70,242,023 |
| 2024-09-09 | 5.240 | 5.240 | 5.130 | 5.160 | 5.160 | 77,433,585 |
| 2024-09-06 | 5.300 | 5.330 | 5.250 | 5.250 | 5.250 | 53,877,767 |
| 2024-09-05 | 5.270 | 5.310 | 5.230 | 5.290 | 5.290 | 71,814,063 |
| 2024-09-04 | 5.370 | 5.380 | 5.250 | 5.260 | 5.260 | 93,320,251 |
| 2024-09-03 | 5.470 | 5.480 | 5.350 | 5.390 | 5.390 | 98,760,396 |
| 2024-09-02 | 5.700 | 5.710 | 5.470 | 5.470 | 5.470 | 139,174,176 |
| 2024-08-30 | 5.720 | 5.820 | 5.680 | 5.760 | 5.760 | 82,097,172 |
| 2024-08-29 | 5.880 | 5.880 | 5.720 | 5.730 | 5.730 | 98,474,219 |
| 2024-08-28 | 6.030 | 6.080 | 5.870 | 5.880 | 5.880 | 71,007,108 |
| 2024-08-27 | 6.120 | 6.130 | 6.010 | 6.050 | 6.050 | 41,409,952 |
| 2024-08-26 | 6.090 | 6.120 | 6.060 | 6.110 | 6.110 | 42,619,923 |
| 2024-08-23 | 6.100 | 6.120 | 6.040 | 6.070 | 6.070 | 41,241,103 |
| 2024-08-22 | 6.040 | 6.100 | 6.030 | 6.080 | 6.080 | 67,965,583 |
| 2024-08-21 | 6.070 | 6.070 | 5.980 | 6.030 | 6.030 | 62,711,142 |
| 2024-08-20 | 6.140 | 6.170 | 6.040 | 6.070 | 6.070 | 62,661,480 |
| 2024-08-19 | 6.030 | 6.150 | 6.020 | 6.120 | 6.120 | 95,101,124 |
| 2024-08-16 | 6.000 | 6.040 | 5.980 | 6.020 | 6.020 | 53,172,570 |
| 2024-08-15 | 5.930 | 6.020 | 5.880 | 6.000 | 6.000 | 68,715,357 |
| 2024-08-14 | 5.960 | 5.990 | 5.920 | 5.930 | 5.930 | 38,423,961 |
| 2024-08-13 | 5.940 | 5.970 | 5.910 | 5.960 | 5.960 | 42,505,373 |
| 2024-08-12 | 6.000 | 6.000 | 5.920 | 5.930 | 5.930 | 56,760,906 |
| 2024-08-09 | 6.020 | 6.070 | 6.010 | 6.010 | 6.010 | 52,712,190 |
| 2024-08-08 | 6.030 | 6.060 | 5.970 | 6.010 | 6.010 | 57,767,332 |
| 2024-08-07 | 6.100 | 6.160 | 6.050 | 6.060 | 6.060 | 67,502,783 |
| 2024-08-06 | 6.180 | 6.220 | 6.050 | 6.100 | 6.100 | 80,997,275 |
| 2024-08-05 | 6.220 | 6.310 | 6.140 | 6.150 | 6.150 | 77,522,473 |
| 2024-08-02 | 6.250 | 6.280 | 6.220 | 6.230 | 6.230 | 54,871,404 |
| 2024-08-01 | 6.220 | 6.350 | 6.210 | 6.280 | 6.280 | 92,945,537 |
| 2024-07-31 | 6.200 | 6.240 | 6.150 | 6.220 | 6.220 | 84,653,619 |
| 2024-07-30 | 6.180 | 6.220 | 6.130 | 6.170 | 6.170 | 66,650,380 |
| 2024-07-29 | 6.120 | 6.250 | 6.110 | 6.210 | 6.210 | 57,677,213 |
| 2024-07-26 | 6.120 | 6.210 | 6.090 | 6.120 | 6.120 | 76,510,952 |
| 2024-07-25 | 6.450 | 6.490 | 6.300 | 6.320 | 6.320 | 89,312,221 |
| 2024-07-24 | 6.310 | 6.470 | 6.300 | 6.420 | 6.420 | 95,963,329 |
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.