CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.400 | 6.460 | 6.310 | 6.380 | 6.380 | 181,751,505 |
| 2026-10-15 | 6.420 | 6.490 | 6.330 | 6.440 | 6.440 | 258,298,746 |
| 2026-10-14 | 6.450 | 6.600 | 6.410 | 6.550 | 6.440 | 264,913,352 |
| 2026-10-13 | 6.360 | 6.440 | 6.330 | 6.430 | 6.322 | 165,542,957 |
| 2026-10-12 | 6.300 | 6.430 | 6.300 | 6.390 | 6.283 | 171,190,427 |
| 2026-10-09 | 6.210 | 6.320 | 6.190 | 6.300 | 6.194 | 168,172,327 |
| 2026-10-08 | 6.170 | 6.250 | 6.160 | 6.220 | 6.220 | 102,535,482 |
| 2026-09-30 | 6.100 | 6.190 | 6.090 | 6.190 | 6.190 | 98,953,196 |
| 2026-09-29 | 6.090 | 6.180 | 6.070 | 6.120 | 6.120 | 100,072,467 |
| 2026-09-28 | 5.970 | 6.130 | 5.960 | 6.120 | 6.120 | 193,201,754 |
| 2026-09-24 | 5.920 | 6.000 | 5.880 | 5.970 | 5.970 | 108,685,465 |
| 2026-09-23 | 5.980 | 6.010 | 5.910 | 5.920 | 5.920 | 99,364,637 |
| 2026-09-22 | 6.080 | 6.090 | 5.950 | 5.980 | 5.980 | 165,628,180 |
| 2026-09-21 | 6.000 | 6.100 | 5.980 | 6.080 | 6.080 | 91,277,043 |
| 2026-09-18 | 5.950 | 6.080 | 5.950 | 6.000 | 6.000 | 141,653,722 |
| 2026-09-17 | 5.950 | 6.010 | 5.920 | 5.950 | 5.950 | 84,640,712 |
| 2026-09-16 | 6.030 | 6.040 | 5.910 | 5.960 | 5.960 | 136,973,851 |
| 2026-09-15 | 6.110 | 6.130 | 6.010 | 6.030 | 6.030 | 87,251,096 |
| 2026-09-14 | 6.120 | 6.190 | 6.100 | 6.130 | 6.130 | 110,203,347 |
| 2026-09-11 | 6.090 | 6.160 | 6.000 | 6.130 | 6.130 | 182,193,922 |
| 2026-09-10 | 6.150 | 6.160 | 6.080 | 6.100 | 6.100 | 89,261,223 |
| 2026-09-09 | 6.200 | 6.210 | 6.130 | 6.160 | 6.160 | 88,995,847 |
| 2026-09-08 | 6.220 | 6.300 | 6.170 | 6.190 | 6.190 | 88,121,996 |
| 2026-09-07 | 6.230 | 6.270 | 6.170 | 6.220 | 6.220 | 96,144,230 |
| 2026-09-04 | 6.180 | 6.260 | 6.170 | 6.250 | 6.250 | 93,048,472 |
| 2026-09-03 | 6.220 | 6.270 | 6.150 | 6.170 | 6.170 | 112,995,588 |
| 2026-09-02 | 6.310 | 6.320 | 6.200 | 6.210 | 6.210 | 130,934,032 |
| 2026-09-01 | 6.200 | 6.330 | 6.190 | 6.310 | 6.310 | 194,026,980 |
| 2026-08-31 | 6.230 | 6.240 | 6.170 | 6.220 | 6.220 | 105,803,279 |
| 2026-08-28 | 6.210 | 6.230 | 6.130 | 6.200 | 6.200 | 81,246,769 |
| 2026-08-27 | 6.160 | 6.270 | 6.110 | 6.210 | 6.210 | 173,576,218 |
| 2026-08-26 | 6.130 | 6.190 | 6.100 | 6.180 | 6.180 | 121,620,671 |
| 2026-08-25 | 6.090 | 6.150 | 6.060 | 6.130 | 6.130 | 100,057,954 |
| 2026-08-24 | 6.040 | 6.110 | 6.020 | 6.080 | 6.080 | 114,184,569 |
| 2026-08-21 | 6.160 | 6.220 | 6.040 | 6.040 | 6.040 | 138,621,700 |
| 2026-08-20 | 6.150 | 6.270 | 6.120 | 6.190 | 6.190 | 227,697,956 |
| 2026-08-19 | 6.020 | 6.100 | 6.010 | 6.090 | 6.090 | 163,814,092 |
| 2026-08-18 | 5.960 | 6.060 | 5.950 | 6.040 | 6.040 | 124,341,099 |
| 2026-08-17 | 5.880 | 6.000 | 5.830 | 5.970 | 5.970 | 129,636,576 |
| 2026-08-14 | 5.880 | 5.910 | 5.830 | 5.880 | 5.880 | 101,312,460 |
| 2026-08-13 | 5.930 | 5.940 | 5.850 | 5.900 | 5.900 | 98,053,145 |
| 2026-08-12 | 5.960 | 6.050 | 5.920 | 6.030 | 5.910 | 138,920,216 |
| 2026-08-11 | 5.960 | 6.060 | 5.960 | 5.980 | 5.861 | 145,273,860 |
| 2026-08-10 | 5.880 | 5.980 | 5.870 | 5.970 | 5.851 | 145,726,448 |
| 2026-08-07 | 5.910 | 5.930 | 5.830 | 5.880 | 5.763 | 144,224,921 |
| 2026-08-06 | 5.960 | 5.980 | 5.860 | 5.930 | 5.812 | 158,006,832 |
| 2026-08-05 | 6.030 | 6.050 | 5.930 | 5.950 | 5.950 | 180,798,527 |
| 2026-08-04 | 6.220 | 6.240 | 6.020 | 6.030 | 6.030 | 223,017,409 |
| 2026-08-03 | 6.180 | 6.290 | 6.180 | 6.220 | 6.220 | 177,120,264 |
| 2026-07-31 | 6.250 | 6.290 | 6.160 | 6.160 | 6.160 | 232,095,829 |
| 2026-07-30 | 6.170 | 6.350 | 6.160 | 6.330 | 6.330 | 290,796,811 |
| 2026-07-29 | 5.990 | 6.200 | 5.980 | 6.170 | 6.170 | 265,993,210 |
| 2026-07-28 | 5.910 | 6.010 | 5.860 | 6.000 | 6.000 | 167,975,950 |
| 2026-07-27 | 5.900 | 5.980 | 5.900 | 5.920 | 5.920 | 122,693,242 |
| 2026-07-24 | 5.990 | 6.020 | 5.930 | 5.940 | 5.940 | 118,098,456 |
| 2026-07-23 | 5.950 | 6.020 | 5.920 | 6.000 | 6.000 | 148,429,159 |
| 2026-07-22 | 5.990 | 6.010 | 5.890 | 5.990 | 5.990 | 229,343,384 |
| 2026-07-21 | 6.030 | 6.110 | 5.940 | 5.990 | 5.990 | 386,945,207 |
| 2026-07-20 | 5.680 | 6.040 | 5.670 | 6.030 | 6.030 | 538,468,807 |
| 2026-07-17 | 5.580 | 5.720 | 5.580 | 5.650 | 5.650 | 234,769,516 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-11 | 0.2000 CNY |
| 2022-08-12 | 0.1800 CNY |
| 2021-08-13 | 0.1800 CNY |
| 2020-08-14 | 0.1500 CNY |
| 2019-08-15 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.