CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.840 | 7.890 | 7.780 | 7.800 | 7.800 | 81,767,550 |
| 2024-07-22 | 7.990 | 8.020 | 7.700 | 7.840 | 7.840 | 154,255,933 |
| 2024-07-19 | 7.740 | 8.000 | 7.700 | 7.960 | 7.960 | 154,854,256 |
| 2024-07-18 | 7.600 | 7.790 | 7.550 | 7.770 | 7.770 | 117,328,099 |
| 2024-07-17 | 7.660 | 7.660 | 7.530 | 7.600 | 7.600 | 74,377,431 |
| 2024-07-16 | 7.660 | 7.720 | 7.620 | 7.670 | 7.670 | 67,563,582 |
| 2024-07-15 | 7.580 | 7.720 | 7.570 | 7.670 | 7.670 | 71,805,792 |
| 2024-07-12 | 7.730 | 7.730 | 7.540 | 7.620 | 7.620 | 114,188,794 |
| 2024-07-11 | 7.670 | 7.760 | 7.620 | 7.740 | 7.740 | 78,533,867 |
| 2024-07-10 | 7.790 | 7.890 | 7.620 | 7.660 | 7.660 | 132,103,529 |
| 2024-07-09 | 7.730 | 7.820 | 7.610 | 7.810 | 7.810 | 120,852,513 |
| 2024-07-08 | 7.700 | 7.780 | 7.640 | 7.700 | 7.700 | 103,789,537 |
| 2024-07-05 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2024-07-04 | 7.750 | 7.820 | 7.680 | 7.690 | 7.690 | 119,863,268 |
| 2024-07-03 | 7.670 | 7.800 | 7.650 | 7.740 | 7.740 | 145,475,585 |
| 2024-07-02 | 7.600 | 7.750 | 7.570 | 7.670 | 7.670 | 165,908,138 |
| 2024-07-01 | 7.510 | 7.640 | 7.480 | 7.620 | 7.620 | 157,166,513 |
| 2024-06-28 | 7.170 | 7.600 | 7.150 | 7.510 | 7.510 | 258,115,642 |
| 2024-06-27 | 7.160 | 7.250 | 7.130 | 7.180 | 7.180 | 119,704,401 |
| 2024-06-26 | 7.100 | 7.220 | 7.070 | 7.200 | 7.200 | 90,363,531 |
| 2024-06-25 | 7.090 | 7.250 | 7.070 | 7.130 | 7.130 | 125,071,341 |
| 2024-06-24 | 7.170 | 7.200 | 7.000 | 7.090 | 7.090 | 134,204,833 |
| 2024-06-21 | 7.100 | 7.240 | 7.080 | 7.240 | 7.240 | 178,970,641 |
| 2024-06-20 | 7.090 | 7.170 | 7.070 | 7.110 | 7.110 | 86,832,872 |
| 2024-06-19 | 7.080 | 7.150 | 7.020 | 7.090 | 7.090 | 99,093,707 |
| 2024-06-18 | 6.800 | 7.070 | 6.780 | 7.070 | 7.070 | 178,771,091 |
| 2024-06-17 | 6.860 | 6.950 | 6.710 | 6.770 | 6.770 | 135,978,120 |
| 2024-06-14 | 6.990 | 7.040 | 6.900 | 6.910 | 6.910 | 101,883,460 |
| 2024-06-13 | 7.020 | 7.070 | 6.950 | 7.020 | 7.020 | 76,306,714 |
| 2024-06-12 | 6.900 | 7.040 | 6.810 | 7.030 | 7.030 | 104,648,437 |
| 2024-06-11 | 7.200 | 7.230 | 6.900 | 6.940 | 6.940 | 203,666,780 |
| 2024-06-07 | 7.110 | 7.240 | 7.050 | 7.200 | 7.200 | 173,934,077 |
| 2024-06-06 | 6.930 | 7.220 | 6.930 | 7.110 | 7.110 | 242,838,088 |
| 2024-06-05 | 7.110 | 7.110 | 6.900 | 6.900 | 6.900 | 145,351,921 |
| 2024-06-04 | 7.030 | 7.120 | 6.980 | 7.120 | 7.120 | 119,462,000 |
| 2024-06-03 | 6.970 | 7.140 | 6.970 | 7.030 | 7.030 | 149,124,863 |
| 2024-05-31 | 6.950 | 7.030 | 6.940 | 6.970 | 6.970 | 97,302,232 |
| 2024-05-30 | 6.950 | 7.060 | 6.920 | 6.970 | 6.970 | 87,097,460 |
| 2024-05-29 | 6.950 | 6.990 | 6.870 | 6.960 | 6.960 | 81,611,339 |
| 2024-05-28 | 7.060 | 7.090 | 6.970 | 6.970 | 6.970 | 90,850,311 |
| 2024-05-27 | 6.840 | 7.050 | 6.840 | 7.040 | 7.040 | 125,921,330 |
| 2024-05-24 | 6.840 | 6.930 | 6.810 | 6.840 | 6.840 | 88,549,183 |
| 2024-05-23 | 6.980 | 6.990 | 6.830 | 6.850 | 6.850 | 134,335,988 |
| 2024-05-22 | 7.050 | 7.080 | 6.990 | 7.000 | 7.000 | 104,621,804 |
| 2024-05-21 | 7.070 | 7.140 | 7.030 | 7.080 | 7.080 | 100,956,549 |
| 2024-05-20 | 7.100 | 7.100 | 6.960 | 7.080 | 7.080 | 154,757,202 |
| 2024-05-17 | 7.110 | 7.140 | 7.050 | 7.110 | 7.110 | 117,446,763 |
| 2024-05-16 | 7.190 | 7.220 | 7.090 | 7.110 | 7.110 | 144,755,063 |
| 2024-05-15 | 7.300 | 7.390 | 7.180 | 7.190 | 7.190 | 142,743,094 |
| 2024-05-14 | 7.430 | 7.550 | 7.280 | 7.340 | 7.340 | 223,442,307 |
| 2024-05-13 | 7.280 | 7.700 | 7.280 | 7.500 | 7.500 | 429,637,546 |
| 2024-05-10 | 7.120 | 7.210 | 7.050 | 7.170 | 7.170 | 182,024,049 |
| 2024-05-09 | 7.020 | 7.140 | 7.000 | 7.100 | 7.100 | 155,704,963 |
| 2024-05-08 | 7.040 | 7.070 | 6.930 | 7.070 | 7.070 | 116,945,645 |
| 2024-05-07 | 7.160 | 7.160 | 7.040 | 7.080 | 7.080 | 158,752,096 |
| 2024-05-06 | 7.080 | 7.160 | 7.030 | 7.150 | 7.150 | 233,656,127 |
| 2024-04-30 | 7.100 | 7.180 | 6.980 | 6.990 | 6.990 | 214,920,436 |
| 2024-04-29 | 7.210 | 7.250 | 7.060 | 7.090 | 7.090 | 287,382,880 |
| 2024-04-26 | 7.250 | 7.330 | 7.210 | 7.230 | 7.230 | 205,396,275 |
| 2024-04-25 | 7.240 | 7.320 | 7.160 | 7.270 | 7.270 | 160,212,063 |
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.