CRRC Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.700	4.790	4.680	4.750	4.606	35,370,592
2022-10-28	4.800	4.830	4.690	4.690	4.548	44,061,506
2022-10-27	4.840	4.870	4.810	4.820	4.674	34,918,962
2022-10-26	4.810	4.870	4.790	4.830	4.684	35,597,184
2022-10-25	4.780	4.820	4.720	4.790	4.645	29,964,663
2022-10-24	4.840	4.870	4.730	4.760	4.616	41,572,033
2022-10-21	4.740	4.850	4.730	4.830	4.684	54,583,116
2022-10-20	4.710	4.770	4.690	4.720	4.577	18,100,501
2022-10-19	4.760	4.770	4.710	4.710	4.568	15,748,843
2022-10-18	4.780	4.800	4.750	4.760	4.616	20,417,619
2022-10-17	4.760	4.780	4.740	4.770	4.626	21,063,896
2022-10-14	4.730	4.780	4.730	4.750	4.606	20,842,542
2022-10-13	4.700	4.740	4.690	4.710	4.568	18,152,314
2022-10-12	4.660	4.720	4.610	4.720	4.577	27,748,390
2022-10-11	4.670	4.700	4.640	4.660	4.519	20,706,962
2022-10-10	4.700	4.750	4.650	4.660	4.519	26,764,869
2022-09-30	4.670	4.730	4.660	4.690	4.548	27,861,325
2022-09-29	4.730	4.760	4.650	4.680	4.538	27,105,658
2022-09-28	4.780	4.790	4.710	4.720	4.577	21,313,889
2022-09-27	4.740	4.800	4.710	4.800	4.655	19,041,671
2022-09-26	4.860	4.870	4.740	4.740	4.597	38,223,146
2022-09-23	4.850	4.900	4.820	4.870	4.723	27,395,772
2022-09-22	4.800	4.870	4.790	4.850	4.703	25,865,705
2022-09-21	4.810	4.840	4.770	4.820	4.674	23,784,871
2022-09-20	4.820	4.850	4.810	4.820	4.674	20,382,903
2022-09-19	4.880	4.890	4.790	4.810	4.665	43,489,148
2022-09-16	4.980	4.990	4.850	4.870	4.723	59,674,488
2022-09-15	5.030	5.050	4.950	4.990	4.839	30,876,927
2022-09-14	5.040	5.050	5.000	5.010	4.858	27,799,395
2022-09-13	5.060	5.090	5.030	5.060	4.907	26,412,369
2022-09-09	5.060	5.080	5.040	5.060	4.907	27,524,981
2022-09-08	5.040	5.080	5.020	5.050	4.897	41,461,047
2022-09-07	5.020	5.080	4.990	5.030	4.878	41,226,737
2022-09-06	4.970	5.010	4.960	5.000	4.849	28,300,795
2022-09-05	4.930	4.970	4.930	4.960	4.810	20,267,358
2022-09-02	4.970	4.990	4.930	4.940	4.791	21,537,032
2022-09-01	4.990	5.020	4.960	4.960	4.810	24,753,129
2022-08-31	5.010	5.040	4.970	5.010	4.858	38,139,267
2022-08-30	5.010	5.050	5.000	5.030	4.878	32,889,627
2022-08-29	4.910	5.030	4.900	5.030	4.878	55,563,102
2022-08-26	4.950	4.950	4.910	4.920	4.771	18,467,826
2022-08-25	4.930	4.960	4.890	4.950	4.800	28,258,860
2022-08-24	4.980	4.990	4.920	4.920	4.771	31,401,447
2022-08-23	5.000	5.000	4.960	4.960	4.810	20,867,655
2022-08-22	4.990	5.010	4.960	5.000	4.849	19,381,724
2022-08-19	4.970	5.020	4.960	4.980	4.829	23,321,541
2022-08-18	5.010	5.030	4.970	4.970	4.820	18,977,249
2022-08-17	4.990	5.040	4.950	5.020	4.868	28,980,195
2022-08-16	5.000	5.000	4.960	4.970	4.820	23,010,186
2022-08-15	4.980	5.010	4.960	4.990	4.839	23,465,476
2022-08-12	5.000	5.000	4.960	4.980	4.829	31,655,477
2022-08-11	5.060	5.150	5.050	5.140	4.810	37,524,664
2022-08-10	5.030	5.060	5.020	5.050	4.726	18,028,648
2022-08-09	5.030	5.050	5.010	5.030	4.707	15,672,111
2022-08-08	5.000	5.050	4.980	5.030	4.707	21,735,794
2022-08-05	4.960	5.010	4.930	5.000	4.679	27,895,537
2022-08-04	4.930	4.950	4.900	4.930	4.613	24,057,197
2022-08-03	4.940	5.010	4.900	4.910	4.595	35,909,442
2022-08-02	5.100	5.110	4.880	4.940	4.623	78,984,169
2022-08-01	5.150	5.170	5.110	5.120	4.791	26,340,825

← NewerPage 17 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.