China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.320 | 4.350 | 4.300 | 4.320 | 4.320 | 65,189,849 |
| 2026-10-16 | 4.320 | 4.360 | 4.290 | 4.340 | 4.340 | 96,206,458 |
| 2026-10-15 | 4.370 | 4.380 | 4.260 | 4.310 | 4.310 | 124,475,230 |
| 2026-10-14 | 4.340 | 4.420 | 4.330 | 4.390 | 4.390 | 104,350,212 |
| 2026-10-13 | 4.330 | 4.380 | 4.310 | 4.340 | 4.340 | 96,027,959 |
| 2026-10-12 | 4.290 | 4.350 | 4.280 | 4.340 | 4.340 | 102,056,573 |
| 2026-10-09 | 4.270 | 4.310 | 4.270 | 4.290 | 4.290 | 85,659,031 |
| 2026-10-08 | 4.280 | 4.310 | 4.260 | 4.280 | 4.280 | 80,998,772 |
| 2026-09-30 | 4.250 | 4.330 | 4.230 | 4.330 | 4.266 | 90,703,421 |
| 2026-09-29 | 4.220 | 4.260 | 4.200 | 4.250 | 4.187 | 58,596,550 |
| 2026-09-28 | 4.250 | 4.250 | 4.200 | 4.220 | 4.158 | 55,831,864 |
| 2026-09-24 | 4.280 | 4.290 | 4.240 | 4.250 | 4.250 | 66,141,979 |
| 2026-09-23 | 4.310 | 4.350 | 4.290 | 4.290 | 4.290 | 76,029,405 |
| 2026-09-22 | 4.330 | 4.330 | 4.300 | 4.310 | 4.310 | 48,140,267 |
| 2026-09-21 | 4.290 | 4.340 | 4.280 | 4.330 | 4.330 | 67,344,194 |
| 2026-09-18 | 4.280 | 4.310 | 4.260 | 4.300 | 4.300 | 73,554,589 |
| 2026-09-17 | 4.270 | 4.300 | 4.260 | 4.280 | 4.280 | 62,793,702 |
| 2026-09-16 | 4.320 | 4.330 | 4.240 | 4.280 | 4.280 | 77,228,444 |
| 2026-09-15 | 4.350 | 4.360 | 4.310 | 4.320 | 4.320 | 63,381,900 |
| 2026-09-14 | 4.380 | 4.420 | 4.350 | 4.360 | 4.360 | 72,595,652 |
| 2026-09-11 | 4.430 | 4.440 | 4.370 | 4.390 | 4.390 | 78,414,218 |
| 2026-09-10 | 4.430 | 4.460 | 4.410 | 4.450 | 4.450 | 70,214,462 |
| 2026-09-09 | 4.420 | 4.460 | 4.390 | 4.440 | 4.440 | 84,389,206 |
| 2026-09-08 | 4.350 | 4.440 | 4.340 | 4.420 | 4.420 | 138,421,179 |
| 2026-09-07 | 4.390 | 4.400 | 4.330 | 4.350 | 4.350 | 94,578,162 |
| 2026-09-04 | 4.370 | 4.420 | 4.370 | 4.390 | 4.390 | 77,308,583 |
| 2026-09-03 | 4.360 | 4.410 | 4.360 | 4.360 | 4.360 | 72,153,311 |
| 2026-09-02 | 4.420 | 4.440 | 4.350 | 4.350 | 4.350 | 90,477,167 |
| 2026-09-01 | 4.370 | 4.450 | 4.360 | 4.420 | 4.420 | 101,610,691 |
| 2026-08-31 | 4.410 | 4.420 | 4.350 | 4.380 | 4.380 | 106,366,960 |
| 2026-08-28 | 4.390 | 4.460 | 4.370 | 4.450 | 4.450 | 95,233,574 |
| 2026-08-27 | 4.450 | 4.460 | 4.380 | 4.410 | 4.410 | 97,796,734 |
| 2026-08-26 | 4.380 | 4.480 | 4.370 | 4.460 | 4.460 | 106,458,701 |
| 2026-08-25 | 4.350 | 4.390 | 4.340 | 4.380 | 4.380 | 67,857,640 |
| 2026-08-24 | 4.300 | 4.360 | 4.290 | 4.360 | 4.360 | 87,695,301 |
| 2026-08-21 | 4.350 | 4.350 | 4.290 | 4.300 | 4.300 | 67,613,817 |
| 2026-08-20 | 4.300 | 4.370 | 4.300 | 4.360 | 4.360 | 75,084,555 |
| 2026-08-19 | 4.330 | 4.350 | 4.290 | 4.310 | 4.310 | 79,632,345 |
| 2026-08-18 | 4.360 | 4.380 | 4.330 | 4.340 | 4.340 | 54,005,074 |
| 2026-08-17 | 4.360 | 4.380 | 4.310 | 4.370 | 4.370 | 68,187,116 |
| 2026-08-14 | 4.380 | 4.390 | 4.350 | 4.360 | 4.360 | 53,811,075 |
| 2026-08-13 | 4.450 | 4.460 | 4.390 | 4.390 | 4.390 | 85,982,220 |
| 2026-08-12 | 4.470 | 4.480 | 4.420 | 4.450 | 4.450 | 97,434,767 |
| 2026-08-11 | 4.520 | 4.540 | 4.460 | 4.470 | 4.470 | 82,762,869 |
| 2026-08-10 | 4.480 | 4.540 | 4.470 | 4.520 | 4.520 | 95,054,604 |
| 2026-08-07 | 4.500 | 4.510 | 4.450 | 4.480 | 4.480 | 82,584,480 |
| 2026-08-06 | 4.500 | 4.570 | 4.460 | 4.490 | 4.490 | 113,411,245 |
| 2026-08-05 | 4.510 | 4.530 | 4.460 | 4.490 | 4.490 | 111,002,934 |
| 2026-08-04 | 4.620 | 4.630 | 4.510 | 4.520 | 4.520 | 148,612,872 |
| 2026-08-03 | 4.610 | 4.650 | 4.600 | 4.630 | 4.630 | 103,533,334 |
| 2026-07-31 | 4.610 | 4.630 | 4.550 | 4.610 | 4.610 | 130,638,933 |
| 2026-07-30 | 4.580 | 4.700 | 4.570 | 4.690 | 4.604 | 139,507,034 |
| 2026-07-29 | 4.550 | 4.630 | 4.540 | 4.600 | 4.516 | 120,068,149 |
| 2026-07-28 | 4.520 | 4.550 | 4.490 | 4.550 | 4.467 | 83,091,810 |
| 2026-07-27 | 4.520 | 4.590 | 4.510 | 4.520 | 4.437 | 113,419,543 |
| 2026-07-24 | 4.570 | 4.610 | 4.510 | 4.520 | 4.437 | 105,478,117 |
| 2026-07-23 | 4.550 | 4.600 | 4.530 | 4.600 | 4.600 | 100,326,218 |
| 2026-07-22 | 4.500 | 4.580 | 4.440 | 4.570 | 4.570 | 160,420,124 |
| 2026-07-21 | 4.520 | 4.610 | 4.480 | 4.490 | 4.490 | 179,096,469 |
| 2026-07-20 | 4.430 | 4.550 | 4.430 | 4.530 | 4.530 | 169,093,369 |
Page 1 of 1 · 60 trading days
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.