CRRC Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.790	6.790	6.600	6.690	6.488	109,700,825
2023-04-25	6.820	6.890	6.730	6.830	6.623	95,916,682
2023-04-24	6.910	6.960	6.780	6.790	6.585	133,697,564
2023-04-21	6.910	7.200	6.880	6.900	6.691	206,334,161
2023-04-20	6.750	6.960	6.740	6.950	6.740	173,220,375
2023-04-19	6.790	6.890	6.740	6.760	6.556	69,080,196
2023-04-18	6.810	6.850	6.730	6.810	6.604	81,365,221
2023-04-17	6.830	6.890	6.710	6.810	6.604	131,926,595
2023-04-14	6.820	6.900	6.760	6.840	6.633	109,832,861
2023-04-13	6.800	6.850	6.730	6.770	6.565	81,805,209
2023-04-12	6.740	6.900	6.700	6.840	6.633	118,709,589
2023-04-11	6.680	6.760	6.630	6.750	6.546	107,635,126
2023-04-10	6.610	6.830	6.600	6.680	6.478	129,473,032
2023-04-07	6.630	6.690	6.570	6.600	6.400	80,532,374
2023-04-06	6.660	6.680	6.540	6.650	6.449	121,436,826
2023-04-04	6.380	6.800	6.360	6.730	6.526	289,322,971
2023-04-03	6.160	6.400	6.160	6.360	6.168	167,378,800
2023-03-31	6.030	6.190	6.020	6.120	5.935	108,836,319
2023-03-30	5.930	6.040	5.880	5.980	5.799	61,488,684
2023-03-29	5.980	6.000	5.870	5.930	5.751	51,596,394
2023-03-28	5.970	6.030	5.950	5.970	5.789	43,069,234
2023-03-27	5.990	6.030	5.940	5.970	5.789	57,011,934
2023-03-24	6.090	6.110	5.970	5.970	5.789	89,709,858
2023-03-23	6.090	6.150	6.010	6.110	5.925	95,133,784
2023-03-22	6.150	6.190	6.080	6.090	5.906	89,238,574
2023-03-21	6.120	6.230	6.090	6.160	5.974	93,941,589
2023-03-20	6.230	6.480	6.110	6.120	5.935	230,425,503
2023-03-17	6.120	6.320	6.110	6.240	6.051	130,155,796
2023-03-16	6.180	6.210	6.100	6.110	5.925	75,937,507
2023-03-15	6.130	6.280	6.040	6.210	6.022	118,093,755
2023-03-14	6.200	6.320	6.090	6.110	5.925	124,543,148
2023-03-13	6.150	6.240	6.120	6.220	6.032	116,398,915
2023-03-10	6.190	6.240	6.100	6.100	5.915	119,691,273
2023-03-09	6.200	6.280	6.140	6.230	6.042	138,121,361
2023-03-08	6.150	6.210	6.080	6.180	5.993	120,501,287
2023-03-07	6.260	6.450	6.160	6.200	6.012	243,807,609
2023-03-06	6.290	6.430	6.240	6.310	6.119	256,747,425
2023-03-03	5.950	6.300	5.940	6.270	6.080	297,313,912
2023-03-02	5.800	5.980	5.790	5.940	5.760	145,721,203
2023-03-01	5.700	5.830	5.690	5.790	5.615	92,684,613
2023-02-28	5.670	5.710	5.630	5.700	5.528	54,512,981
2023-02-27	5.690	5.700	5.600	5.640	5.469	54,218,153
2023-02-24	5.680	5.730	5.670	5.700	5.528	64,826,241
2023-02-23	5.690	5.710	5.630	5.670	5.498	49,026,632
2023-02-22	5.590	5.730	5.580	5.680	5.508	87,679,280
2023-02-21	5.630	5.640	5.560	5.610	5.440	46,806,088
2023-02-20	5.500	5.640	5.490	5.630	5.460	66,189,394
2023-02-17	5.480	5.540	5.470	5.480	5.314	38,834,800
2023-02-16	5.540	5.590	5.450	5.490	5.324	56,691,399
2023-02-15	5.540	5.550	5.510	5.540	5.372	39,125,852
2023-02-14	5.570	5.590	5.530	5.550	5.382	36,661,020
2023-02-13	5.510	5.600	5.490	5.570	5.402	72,389,114
2023-02-10	5.490	5.520	5.460	5.490	5.324	44,220,734
2023-02-09	5.410	5.490	5.400	5.480	5.314	42,751,570
2023-02-08	5.430	5.480	5.400	5.430	5.266	34,231,269
2023-02-07	5.380	5.440	5.370	5.430	5.266	35,066,053
2023-02-06	5.360	5.390	5.320	5.380	5.217	30,388,850
2023-02-03	5.390	5.390	5.340	5.360	5.198	41,489,271
2023-02-02	5.430	5.450	5.380	5.390	5.227	45,127,753
2023-02-01	5.360	5.430	5.350	5.420	5.256	51,817,912

← NewerPage 15 of 21 · 1,212 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.