CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.330 | 5.360 | 5.320 | 5.350 | 5.188 | 39,257,591 |
| 2023-01-30 | 5.340 | 5.380 | 5.310 | 5.350 | 5.188 | 58,374,675 |
| 2023-01-20 | 5.230 | 5.300 | 5.230 | 5.300 | 5.140 | 37,963,245 |
| 2023-01-19 | 5.220 | 5.240 | 5.190 | 5.240 | 5.082 | 28,657,900 |
| 2023-01-18 | 5.220 | 5.240 | 5.200 | 5.210 | 5.052 | 18,621,025 |
| 2023-01-17 | 5.200 | 5.230 | 5.180 | 5.220 | 5.062 | 26,906,422 |
| 2023-01-16 | 5.170 | 5.230 | 5.140 | 5.200 | 5.043 | 55,713,336 |
| 2023-01-13 | 5.130 | 5.180 | 5.130 | 5.180 | 5.023 | 30,261,689 |
| 2023-01-12 | 5.190 | 5.200 | 5.130 | 5.140 | 4.985 | 34,806,961 |
| 2023-01-11 | 5.130 | 5.220 | 5.120 | 5.190 | 5.033 | 57,457,702 |
| 2023-01-10 | 5.150 | 5.190 | 5.120 | 5.130 | 4.975 | 26,626,469 |
| 2023-01-09 | 5.150 | 5.170 | 5.140 | 5.150 | 4.994 | 23,194,983 |
| 2023-01-06 | 5.160 | 5.180 | 5.120 | 5.140 | 4.985 | 36,174,216 |
| 2023-01-05 | 5.160 | 5.190 | 5.140 | 5.160 | 5.004 | 33,584,407 |
| 2023-01-04 | 5.130 | 5.170 | 5.110 | 5.160 | 5.004 | 36,280,183 |
| 2023-01-03 | 5.110 | 5.150 | 5.090 | 5.130 | 4.975 | 31,856,010 |
| 2022-12-30 | 5.060 | 5.130 | 5.050 | 5.110 | 4.955 | 29,209,729 |
| 2022-12-29 | 5.060 | 5.100 | 5.040 | 5.050 | 4.897 | 29,302,589 |
| 2022-12-28 | 5.070 | 5.100 | 5.050 | 5.070 | 4.917 | 25,351,319 |
| 2022-12-27 | 5.090 | 5.110 | 5.070 | 5.090 | 4.936 | 22,040,450 |
| 2022-12-26 | 5.060 | 5.100 | 5.040 | 5.080 | 4.926 | 21,746,092 |
| 2022-12-23 | 5.070 | 5.100 | 5.040 | 5.070 | 4.917 | 29,117,289 |
| 2022-12-22 | 5.120 | 5.140 | 5.060 | 5.080 | 4.926 | 32,087,500 |
| 2022-12-21 | 5.150 | 5.160 | 5.090 | 5.110 | 4.955 | 29,207,331 |
| 2022-12-20 | 5.090 | 5.160 | 5.080 | 5.140 | 4.985 | 33,705,783 |
| 2022-12-19 | 5.270 | 5.280 | 5.080 | 5.120 | 4.965 | 56,331,870 |
| 2022-12-16 | 5.200 | 5.280 | 5.190 | 5.280 | 5.120 | 47,595,087 |
| 2022-12-15 | 5.260 | 5.270 | 5.210 | 5.230 | 5.072 | 32,800,419 |
| 2022-12-14 | 5.280 | 5.300 | 5.230 | 5.260 | 5.101 | 41,074,162 |
| 2022-12-13 | 5.250 | 5.310 | 5.220 | 5.280 | 5.120 | 45,933,880 |
| 2022-12-12 | 5.330 | 5.330 | 5.250 | 5.260 | 5.101 | 59,583,538 |
| 2022-12-09 | 5.320 | 5.360 | 5.260 | 5.360 | 5.198 | 81,757,026 |
| 2022-12-08 | 5.350 | 5.370 | 5.300 | 5.320 | 5.159 | 61,592,906 |
| 2022-12-07 | 5.400 | 5.450 | 5.330 | 5.350 | 5.188 | 81,683,257 |
| 2022-12-06 | 5.510 | 5.520 | 5.410 | 5.430 | 5.266 | 89,912,546 |
| 2022-12-05 | 5.350 | 5.590 | 5.350 | 5.530 | 5.363 | 198,107,516 |
| 2022-12-02 | 5.300 | 5.320 | 5.270 | 5.270 | 5.111 | 46,854,755 |
| 2022-12-01 | 5.380 | 5.400 | 5.310 | 5.320 | 5.159 | 62,587,584 |
| 2022-11-30 | 5.330 | 5.400 | 5.280 | 5.360 | 5.198 | 67,908,232 |
| 2022-11-29 | 5.270 | 5.370 | 5.260 | 5.330 | 5.169 | 61,331,984 |
| 2022-11-28 | 5.280 | 5.330 | 5.220 | 5.270 | 5.111 | 64,064,382 |
| 2022-11-25 | 5.300 | 5.410 | 5.270 | 5.350 | 5.188 | 88,780,070 |
| 2022-11-24 | 5.500 | 5.510 | 5.290 | 5.300 | 5.140 | 92,076,362 |
| 2022-11-23 | 5.370 | 5.550 | 5.330 | 5.470 | 5.305 | 160,685,430 |
| 2022-11-22 | 5.150 | 5.600 | 5.140 | 5.380 | 5.217 | 189,000,061 |
| 2022-11-21 | 5.220 | 5.230 | 5.140 | 5.170 | 5.014 | 32,180,470 |
| 2022-11-18 | 5.190 | 5.260 | 5.180 | 5.240 | 5.082 | 41,461,411 |
| 2022-11-17 | 5.200 | 5.220 | 5.150 | 5.220 | 5.062 | 42,431,049 |
| 2022-11-16 | 5.220 | 5.250 | 5.200 | 5.220 | 5.062 | 33,778,980 |
| 2022-11-15 | 5.200 | 5.240 | 5.160 | 5.210 | 5.052 | 50,070,798 |
| 2022-11-14 | 5.290 | 5.310 | 5.190 | 5.200 | 5.043 | 48,608,180 |
| 2022-11-11 | 5.250 | 5.270 | 5.190 | 5.260 | 5.101 | 78,565,862 |
| 2022-11-10 | 5.150 | 5.190 | 5.100 | 5.170 | 5.014 | 45,780,736 |
| 2022-11-09 | 5.210 | 5.280 | 5.170 | 5.180 | 5.023 | 61,048,912 |
| 2022-11-08 | 5.080 | 5.260 | 5.070 | 5.250 | 5.091 | 137,873,634 |
| 2022-11-07 | 5.070 | 5.120 | 5.050 | 5.080 | 4.926 | 46,748,334 |
| 2022-11-04 | 5.000 | 5.120 | 4.980 | 5.080 | 4.926 | 102,566,819 |
| 2022-11-03 | 4.920 | 5.330 | 4.880 | 5.070 | 4.917 | 110,354,610 |
| 2022-11-02 | 4.880 | 4.950 | 4.850 | 4.930 | 4.781 | 42,446,498 |
| 2022-11-01 | 4.740 | 4.890 | 4.740 | 4.890 | 4.742 | 57,154,266 |
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.