CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.310 | 5.340 | 5.240 | 5.270 | 5.270 | 74,045,295 |
| 2024-01-18 | 5.300 | 5.370 | 5.160 | 5.330 | 5.330 | 113,721,910 |
| 2024-01-17 | 5.340 | 5.400 | 5.300 | 5.300 | 5.300 | 87,647,223 |
| 2024-01-16 | 5.310 | 5.380 | 5.280 | 5.350 | 5.350 | 83,497,446 |
| 2024-01-15 | 5.270 | 5.360 | 5.200 | 5.350 | 5.350 | 85,564,841 |
| 2024-01-12 | 5.170 | 5.320 | 5.170 | 5.280 | 5.280 | 74,625,044 |
| 2024-01-11 | 5.200 | 5.220 | 5.130 | 5.190 | 5.190 | 50,709,405 |
| 2024-01-10 | 5.220 | 5.240 | 5.180 | 5.200 | 5.200 | 39,242,694 |
| 2024-01-09 | 5.180 | 5.240 | 5.150 | 5.220 | 5.220 | 48,022,228 |
| 2024-01-08 | 5.210 | 5.250 | 5.160 | 5.170 | 5.170 | 60,852,154 |
| 2024-01-05 | 5.230 | 5.280 | 5.180 | 5.210 | 5.210 | 49,951,251 |
| 2024-01-04 | 5.270 | 5.270 | 5.190 | 5.240 | 5.240 | 42,757,433 |
| 2024-01-03 | 5.250 | 5.290 | 5.240 | 5.270 | 5.270 | 37,085,308 |
| 2024-01-02 | 5.270 | 5.310 | 5.250 | 5.250 | 5.250 | 57,236,215 |
| 2023-12-29 | 5.230 | 5.270 | 5.230 | 5.260 | 5.260 | 59,498,723 |
| 2023-12-28 | 5.200 | 5.260 | 5.180 | 5.250 | 5.250 | 72,308,391 |
| 2023-12-27 | 5.210 | 5.220 | 5.150 | 5.190 | 5.190 | 35,708,574 |
| 2023-12-26 | 5.210 | 5.230 | 5.180 | 5.190 | 5.190 | 33,939,171 |
| 2023-12-25 | 5.180 | 5.210 | 5.140 | 5.200 | 5.200 | 37,136,300 |
| 2023-12-22 | 5.120 | 5.210 | 5.110 | 5.180 | 5.180 | 57,124,597 |
| 2023-12-21 | 5.050 | 5.130 | 5.030 | 5.120 | 5.120 | 42,585,695 |
| 2023-12-20 | 5.090 | 5.140 | 5.050 | 5.050 | 5.050 | 41,458,875 |
| 2023-12-19 | 5.100 | 5.120 | 5.050 | 5.080 | 5.080 | 35,636,306 |
| 2023-12-18 | 5.120 | 5.170 | 5.090 | 5.100 | 5.100 | 39,947,616 |
| 2023-12-15 | 5.170 | 5.210 | 5.120 | 5.130 | 5.130 | 44,280,860 |
| 2023-12-14 | 5.210 | 5.230 | 5.170 | 5.170 | 5.170 | 30,783,800 |
| 2023-12-13 | 5.220 | 5.240 | 5.190 | 5.200 | 5.200 | 33,901,585 |
| 2023-12-12 | 5.230 | 5.270 | 5.190 | 5.240 | 5.240 | 38,310,517 |
| 2023-12-11 | 5.180 | 5.260 | 5.080 | 5.240 | 5.240 | 72,625,427 |
| 2023-12-08 | 5.160 | 5.280 | 5.150 | 5.180 | 5.180 | 72,546,430 |
| 2023-12-07 | 5.130 | 5.180 | 5.100 | 5.170 | 5.170 | 41,686,258 |
| 2023-12-06 | 5.140 | 5.160 | 5.060 | 5.120 | 5.120 | 48,632,178 |
| 2023-12-05 | 5.230 | 5.240 | 5.160 | 5.160 | 5.160 | 46,231,407 |
| 2023-12-04 | 5.280 | 5.290 | 5.240 | 5.250 | 5.250 | 39,202,207 |
| 2023-12-01 | 5.210 | 5.270 | 5.170 | 5.260 | 5.260 | 50,180,991 |
| 2023-11-30 | 5.170 | 5.260 | 5.170 | 5.200 | 5.200 | 44,521,265 |
| 2023-11-29 | 5.220 | 5.250 | 5.160 | 5.170 | 5.170 | 37,953,926 |
| 2023-11-28 | 5.190 | 5.230 | 5.170 | 5.210 | 5.210 | 34,434,412 |
| 2023-11-27 | 5.250 | 5.260 | 5.170 | 5.200 | 5.200 | 65,395,089 |
| 2023-11-24 | 5.300 | 5.330 | 5.250 | 5.260 | 5.260 | 39,946,160 |
| 2023-11-23 | 5.270 | 5.320 | 5.250 | 5.310 | 5.310 | 32,907,893 |
| 2023-11-22 | 5.320 | 5.350 | 5.280 | 5.280 | 5.280 | 41,135,668 |
| 2023-11-21 | 5.360 | 5.390 | 5.320 | 5.330 | 5.330 | 60,141,415 |
| 2023-11-20 | 5.310 | 5.340 | 5.270 | 5.330 | 5.330 | 35,456,207 |
| 2023-11-17 | 5.310 | 5.330 | 5.280 | 5.310 | 5.310 | 29,121,475 |
| 2023-11-16 | 5.340 | 5.360 | 5.300 | 5.310 | 5.310 | 37,866,732 |
| 2023-11-15 | 5.350 | 5.360 | 5.320 | 5.350 | 5.350 | 40,879,646 |
| 2023-11-14 | 5.310 | 5.370 | 5.290 | 5.310 | 5.310 | 45,979,630 |
| 2023-11-13 | 5.250 | 5.300 | 5.220 | 5.300 | 5.300 | 56,413,903 |
| 2023-11-10 | 5.330 | 5.340 | 5.210 | 5.240 | 5.240 | 77,276,220 |
| 2023-11-09 | 5.300 | 5.370 | 5.290 | 5.340 | 5.340 | 70,293,430 |
| 2023-11-08 | 5.310 | 5.330 | 5.280 | 5.290 | 5.290 | 42,123,960 |
| 2023-11-07 | 5.360 | 5.370 | 5.300 | 5.310 | 5.310 | 66,827,789 |
| 2023-11-06 | 5.370 | 5.400 | 5.330 | 5.370 | 5.370 | 78,635,950 |
| 2023-11-03 | 5.300 | 5.370 | 5.290 | 5.350 | 5.350 | 49,309,055 |
| 2023-11-02 | 5.300 | 5.360 | 5.280 | 5.290 | 5.290 | 38,027,770 |
| 2023-11-01 | 5.350 | 5.360 | 5.280 | 5.310 | 5.310 | 48,076,317 |
| 2023-10-31 | 5.440 | 5.450 | 5.320 | 5.340 | 5.340 | 66,304,684 |
| 2023-10-30 | 5.530 | 5.540 | 5.400 | 5.430 | 5.430 | 81,020,929 |
| 2023-10-27 | 5.410 | 5.530 | 5.400 | 5.520 | 5.520 | 42,956,885 |
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.