CRRC Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.490	6.520	6.430	6.450	6.255	32,958,309
2023-07-26	6.590	6.590	6.450	6.480	6.284	39,189,108
2023-07-25	6.520	6.590	6.520	6.580	6.381	31,542,334
2023-07-24	6.450	6.520	6.420	6.460	6.265	23,450,679
2023-07-21	6.500	6.550	6.430	6.470	6.274	32,219,501
2023-07-20	6.580	6.620	6.500	6.510	6.313	36,711,798
2023-07-19	6.650	6.650	6.560	6.580	6.381	35,212,840
2023-07-18	6.690	6.690	6.610	6.630	6.429	27,136,021
2023-07-17	6.620	6.690	6.600	6.690	6.488	39,942,035
2023-07-14	6.610	6.690	6.560	6.650	6.449	43,384,046
2023-07-13	6.480	6.600	6.470	6.600	6.400	42,668,984
2023-07-12	6.620	6.640	6.440	6.450	6.255	58,683,337
2023-07-11	6.630	6.700	6.600	6.640	6.439	32,415,629
2023-07-10	6.620	6.650	6.560	6.620	6.420	32,103,471
2023-07-07	6.580	6.660	6.570	6.630	6.429	34,540,201
2023-07-06	6.660	6.670	6.560	6.590	6.391	43,624,538
2023-07-05	6.630	6.740	6.620	6.660	6.459	56,494,384
2023-07-04	6.610	6.740	6.600	6.650	6.449	71,734,241
2023-07-03	6.520	6.680	6.520	6.610	6.410	74,593,187
2023-06-30	6.550	6.590	6.490	6.500	6.303	45,612,856
2023-06-29	6.460	6.570	6.440	6.550	6.352	62,881,175
2023-06-28	6.440	6.460	6.370	6.440	6.245	42,983,034
2023-06-27	6.220	6.460	6.220	6.440	6.245	79,344,937
2023-06-26	6.320	6.370	6.200	6.210	6.022	65,562,613
2023-06-21	6.390	6.460	6.340	6.340	6.148	51,572,307
2023-06-20	6.420	6.460	6.360	6.410	6.216	44,849,380
2023-06-19	6.550	6.570	6.410	6.410	6.216	70,093,751
2023-06-16	6.430	6.570	6.410	6.550	6.352	103,191,469
2023-06-15	6.420	6.460	6.390	6.430	6.235	53,077,671
2023-06-14	6.420	6.480	6.400	6.410	6.216	44,934,653
2023-06-13	6.510	6.520	6.380	6.430	6.235	74,200,966
2023-06-12	6.550	6.610	6.490	6.530	6.332	69,698,468
2023-06-09	6.620	6.640	6.520	6.530	6.332	84,955,123
2023-06-08	6.600	6.650	6.500	6.620	6.420	73,165,214
2023-06-07	6.640	6.650	6.500	6.600	6.400	89,592,915
2023-06-06	6.650	6.980	6.600	6.630	6.429	158,436,878
2023-06-05	6.660	6.710	6.610	6.620	6.420	86,621,041
2023-06-02	6.870	6.920	6.660	6.680	6.478	125,103,940
2023-06-01	6.950	6.970	6.780	6.880	6.672	136,233,723
2023-05-31	6.880	7.080	6.850	7.040	6.827	239,980,427
2023-05-30	6.460	7.110	6.440	6.950	6.740	359,883,066
2023-05-29	6.380	6.490	6.370	6.460	6.265	50,920,893
2023-05-26	6.330	6.390	6.280	6.350	6.158	30,688,142
2023-05-25	6.290	6.380	6.250	6.330	6.139	65,465,755
2023-05-24	6.410	6.420	6.190	6.300	6.109	111,253,652
2023-05-23	6.570	6.610	6.420	6.440	6.245	61,713,601
2023-05-22	6.520	6.630	6.500	6.570	6.371	49,430,890
2023-05-19	6.710	6.710	6.510	6.570	6.371	74,445,304
2023-05-18	6.550	6.760	6.550	6.720	6.517	76,585,480
2023-05-17	6.530	6.600	6.470	6.560	6.362	44,537,557
2023-05-16	6.590	6.660	6.520	6.550	6.352	53,961,684
2023-05-15	6.480	6.590	6.340	6.590	6.391	94,137,412
2023-05-12	6.590	6.650	6.470	6.480	6.284	82,607,874
2023-05-11	6.700	6.730	6.590	6.600	6.400	82,496,374
2023-05-10	6.900	6.910	6.640	6.700	6.497	132,683,561
2023-05-09	7.070	7.120	6.880	6.900	6.691	164,565,694
2023-05-08	6.800	7.110	6.780	7.040	6.827	179,504,769
2023-05-05	6.910	7.050	6.740	6.760	6.556	140,067,142
2023-05-04	6.990	7.040	6.830	6.970	6.759	134,216,483
2023-04-28	6.850	7.020	6.790	6.990	6.779	126,995,641

← NewerPage 14 of 21 · 1,216 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.