CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.310 | 7.330 | 7.180 | 7.270 | 7.270 | 212,880,407 |
| 2024-04-23 | 7.400 | 7.440 | 7.180 | 7.280 | 7.280 | 248,605,230 |
| 2024-04-22 | 7.800 | 7.840 | 7.390 | 7.430 | 7.430 | 327,728,275 |
| 2024-04-19 | 7.700 | 7.960 | 7.660 | 7.800 | 7.800 | 314,944,005 |
| 2024-04-18 | 7.800 | 8.080 | 7.720 | 7.770 | 7.770 | 371,041,193 |
| 2024-04-17 | 7.500 | 7.920 | 7.370 | 7.880 | 7.880 | 487,039,645 |
| 2024-04-16 | 7.380 | 7.800 | 7.320 | 7.660 | 7.660 | 630,805,661 |
| 2024-04-15 | 6.890 | 7.460 | 6.890 | 7.460 | 7.460 | 495,444,953 |
| 2024-04-12 | 6.730 | 6.880 | 6.730 | 6.780 | 6.780 | 92,126,873 |
| 2024-04-11 | 6.620 | 6.840 | 6.590 | 6.770 | 6.770 | 68,073,836 |
| 2024-04-10 | 6.730 | 6.800 | 6.650 | 6.670 | 6.670 | 53,256,707 |
| 2024-04-09 | 6.880 | 6.900 | 6.730 | 6.740 | 6.740 | 75,051,076 |
| 2024-04-08 | 6.870 | 6.930 | 6.830 | 6.870 | 6.870 | 63,146,187 |
| 2024-04-03 | 6.930 | 6.950 | 6.820 | 6.900 | 6.900 | 78,678,847 |
| 2024-04-02 | 6.880 | 6.980 | 6.840 | 6.910 | 6.910 | 79,788,905 |
| 2024-04-01 | 6.840 | 6.900 | 6.790 | 6.870 | 6.870 | 93,658,255 |
| 2024-03-29 | 6.600 | 6.820 | 6.580 | 6.820 | 6.820 | 65,504,949 |
| 2024-03-28 | 6.530 | 6.640 | 6.490 | 6.620 | 6.620 | 78,831,264 |
| 2024-03-27 | 6.550 | 6.600 | 6.510 | 6.550 | 6.550 | 67,100,021 |
| 2024-03-26 | 6.470 | 6.590 | 6.440 | 6.550 | 6.550 | 86,449,358 |
| 2024-03-25 | 6.450 | 6.550 | 6.430 | 6.470 | 6.470 | 72,318,961 |
| 2024-03-22 | 6.480 | 6.510 | 6.370 | 6.470 | 6.470 | 78,102,448 |
| 2024-03-21 | 6.440 | 6.490 | 6.380 | 6.460 | 6.460 | 66,603,677 |
| 2024-03-20 | 6.420 | 6.470 | 6.360 | 6.440 | 6.440 | 76,465,067 |
| 2024-03-19 | 6.500 | 6.530 | 6.430 | 6.440 | 6.440 | 64,578,176 |
| 2024-03-18 | 6.500 | 6.610 | 6.460 | 6.490 | 6.490 | 115,983,618 |
| 2024-03-15 | 6.500 | 6.530 | 6.440 | 6.510 | 6.510 | 72,484,585 |
| 2024-03-14 | 6.500 | 6.620 | 6.470 | 6.500 | 6.500 | 87,559,474 |
| 2024-03-13 | 6.480 | 6.500 | 6.400 | 6.480 | 6.480 | 106,365,910 |
| 2024-03-12 | 6.790 | 6.810 | 6.490 | 6.520 | 6.520 | 217,634,322 |
| 2024-03-11 | 6.870 | 7.000 | 6.730 | 6.800 | 6.800 | 128,303,258 |
| 2024-03-08 | 6.880 | 6.890 | 6.780 | 6.880 | 6.880 | 82,216,902 |
| 2024-03-07 | 6.780 | 6.970 | 6.770 | 6.860 | 6.860 | 125,642,917 |
| 2024-03-06 | 6.810 | 6.870 | 6.740 | 6.780 | 6.780 | 109,690,978 |
| 2024-03-05 | 6.640 | 6.800 | 6.640 | 6.800 | 6.800 | 143,731,998 |
| 2024-03-04 | 6.560 | 6.730 | 6.560 | 6.650 | 6.650 | 123,834,139 |
| 2024-03-01 | 6.420 | 6.620 | 6.420 | 6.550 | 6.550 | 139,171,433 |
| 2024-02-29 | 6.180 | 6.380 | 6.160 | 6.380 | 6.380 | 98,873,634 |
| 2024-02-28 | 6.290 | 6.320 | 6.180 | 6.200 | 6.200 | 93,724,635 |
| 2024-02-27 | 6.250 | 6.310 | 6.220 | 6.290 | 6.290 | 79,916,088 |
| 2024-02-26 | 6.040 | 6.500 | 6.040 | 6.280 | 6.280 | 178,348,373 |
| 2024-02-23 | 6.050 | 6.090 | 6.020 | 6.040 | 6.040 | 55,592,254 |
| 2024-02-22 | 6.050 | 6.070 | 6.000 | 6.070 | 6.070 | 59,472,176 |
| 2024-02-21 | 5.970 | 6.100 | 5.940 | 6.050 | 6.050 | 83,939,319 |
| 2024-02-20 | 5.940 | 6.020 | 5.880 | 5.990 | 5.990 | 68,728,708 |
| 2024-02-19 | 5.900 | 5.950 | 5.820 | 5.950 | 5.950 | 114,089,228 |
| 2024-02-08 | 5.840 | 5.900 | 5.750 | 5.890 | 5.890 | 127,384,427 |
| 2024-02-07 | 5.880 | 5.900 | 5.730 | 5.860 | 5.860 | 151,783,868 |
| 2024-02-06 | 5.720 | 5.900 | 5.690 | 5.870 | 5.870 | 134,868,844 |
| 2024-02-05 | 5.670 | 5.780 | 5.620 | 5.720 | 5.720 | 153,183,399 |
| 2024-02-02 | 5.640 | 5.760 | 5.540 | 5.650 | 5.650 | 112,269,073 |
| 2024-02-01 | 5.670 | 5.730 | 5.610 | 5.630 | 5.630 | 104,880,034 |
| 2024-01-31 | 5.700 | 5.770 | 5.640 | 5.690 | 5.690 | 95,513,275 |
| 2024-01-30 | 5.730 | 5.850 | 5.700 | 5.720 | 5.720 | 97,933,806 |
| 2024-01-29 | 5.650 | 5.900 | 5.600 | 5.760 | 5.760 | 165,772,423 |
| 2024-01-26 | 5.680 | 5.700 | 5.590 | 5.650 | 5.650 | 102,153,345 |
| 2024-01-25 | 5.410 | 5.680 | 5.400 | 5.670 | 5.670 | 178,667,213 |
| 2024-01-24 | 5.180 | 5.400 | 5.170 | 5.390 | 5.390 | 111,652,203 |
| 2024-01-23 | 5.180 | 5.220 | 5.110 | 5.160 | 5.160 | 79,255,453 |
| 2024-01-22 | 5.250 | 5.340 | 5.170 | 5.210 | 5.210 | 122,010,797 |
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.