CRRC Corp Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.360	5.430	5.340	5.420	5.420	41,882,500
2023-10-25	5.390	5.420	5.350	5.380	5.380	48,095,225
2023-10-24	5.330	5.350	5.260	5.320	5.320	41,161,201
2023-10-23	5.350	5.360	5.260	5.300	5.300	45,328,999
2023-10-20	5.370	5.420	5.340	5.360	5.360	50,704,934
2023-10-19	5.450	5.510	5.400	5.400	5.400	56,687,491
2023-10-18	5.680	5.690	5.500	5.500	5.500	66,190,234
2023-10-17	5.560	5.610	5.540	5.590	5.590	42,557,356
2023-10-16	5.610	5.640	5.520	5.550	5.550	47,445,581
2023-10-13	5.650	5.650	5.580	5.590	5.590	47,388,323
2023-10-12	5.630	5.720	5.630	5.670	5.670	47,665,685
2023-10-11	5.600	5.670	5.600	5.610	5.610	47,630,397
2023-10-10	5.780	5.800	5.540	5.590	5.590	96,868,213
2023-10-09	5.840	5.850	5.750	5.780	5.780	44,590,057
2023-09-28	5.830	5.880	5.810	5.840	5.840	35,269,344
2023-09-27	5.780	5.850	5.770	5.810	5.810	41,872,569
2023-09-26	5.870	5.900	5.770	5.790	5.790	48,932,676
2023-09-25	5.930	5.970	5.860	5.870	5.870	42,412,157
2023-09-22	5.750	5.940	5.750	5.930	5.930	75,285,930
2023-09-21	5.800	5.850	5.750	5.770	5.770	41,535,060
2023-09-20	5.840	5.850	5.770	5.830	5.830	42,210,872
2023-09-19	5.830	5.850	5.810	5.840	5.840	37,116,833
2023-09-18	5.860	5.880	5.800	5.830	5.830	45,420,757
2023-09-15	5.920	6.000	5.840	5.850	5.850	77,935,844
2023-09-14	5.880	5.950	5.870	5.900	5.900	35,592,444
2023-09-13	5.910	5.940	5.840	5.880	5.880	37,141,950
2023-09-12	5.930	5.950	5.900	5.910	5.910	23,621,368
2023-09-11	5.910	5.980	5.880	5.930	5.930	34,283,765
2023-09-08	5.900	5.930	5.880	5.900	5.900	27,205,215
2023-09-07	5.990	6.010	5.910	5.920	5.920	34,940,560
2023-09-06	6.050	6.060	5.980	6.010	6.010	33,055,455
2023-09-05	6.130	6.130	6.040	6.060	6.060	33,111,418
2023-09-04	5.980	6.140	5.980	6.140	6.140	54,774,470
2023-09-01	5.960	6.010	5.930	5.970	5.970	28,209,895
2023-08-31	6.030	6.100	5.940	5.940	5.940	47,120,549
2023-08-30	6.110	6.140	6.020	6.020	6.020	47,098,554
2023-08-29	6.160	6.210	6.110	6.110	6.110	72,403,141
2023-08-28	6.240	6.320	6.140	6.180	6.180	112,462,078
2023-08-25	5.860	5.980	5.830	5.940	5.940	42,836,763
2023-08-24	6.110	6.140	5.890	5.890	5.890	88,208,305
2023-08-23	6.150	6.170	6.090	6.100	6.100	27,342,616
2023-08-22	6.080	6.190	6.070	6.170	6.170	41,623,261
2023-08-21	6.170	6.200	6.070	6.070	6.070	31,018,151
2023-08-18	6.250	6.320	6.140	6.150	6.150	49,656,656
2023-08-17	6.200	6.270	6.160	6.250	6.250	33,900,451
2023-08-16	6.310	6.310	6.190	6.200	6.200	40,704,001
2023-08-15	6.250	6.340	6.230	6.310	6.310	40,115,305
2023-08-14	6.250	6.290	6.140	6.260	6.260	71,752,281
2023-08-11	6.460	6.520	6.300	6.300	6.300	70,951,523
2023-08-10	6.610	6.660	6.580	6.610	6.410	29,882,406
2023-08-09	6.660	6.700	6.600	6.620	6.420	36,712,290
2023-08-08	6.700	6.710	6.650	6.680	6.478	28,772,983
2023-08-07	6.680	6.720	6.610	6.700	6.497	44,935,909
2023-08-04	6.690	6.740	6.680	6.690	6.488	39,898,322
2023-08-03	6.630	6.680	6.590	6.670	6.468	36,195,632
2023-08-02	6.720	6.770	6.650	6.670	6.468	45,688,068
2023-08-01	6.680	6.750	6.680	6.700	6.497	43,264,403
2023-07-31	6.610	6.750	6.610	6.710	6.507	78,243,965
2023-07-28	6.440	6.620	6.400	6.610	6.410	60,223,461
2023-07-27	6.490	6.520	6.430	6.450	6.255	32,958,309

← NewerPage 13 of 21 · 1,215 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.