CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.170 | 5.190 | 5.130 | 5.150 | 4.819 | 25,109,003 |
| 2022-07-28 | 5.130 | 5.200 | 5.120 | 5.170 | 4.838 | 30,441,205 |
| 2022-07-27 | 5.130 | 5.150 | 5.110 | 5.110 | 4.782 | 14,631,760 |
| 2022-07-26 | 5.120 | 5.150 | 5.110 | 5.130 | 4.801 | 15,571,370 |
| 2022-07-25 | 5.160 | 5.180 | 5.100 | 5.120 | 4.791 | 18,968,337 |
| 2022-07-22 | 5.180 | 5.180 | 5.130 | 5.170 | 4.838 | 21,701,320 |
| 2022-07-21 | 5.180 | 5.190 | 5.140 | 5.140 | 4.810 | 21,402,560 |
| 2022-07-20 | 5.170 | 5.200 | 5.150 | 5.190 | 4.857 | 25,386,832 |
| 2022-07-19 | 5.140 | 5.170 | 5.120 | 5.160 | 4.829 | 20,265,222 |
| 2022-07-18 | 5.070 | 5.160 | 5.060 | 5.150 | 4.819 | 25,530,151 |
| 2022-07-15 | 5.140 | 5.160 | 5.070 | 5.070 | 4.744 | 36,225,261 |
| 2022-07-14 | 5.200 | 5.220 | 5.140 | 5.150 | 4.819 | 34,319,274 |
| 2022-07-13 | 5.190 | 5.230 | 5.180 | 5.200 | 4.866 | 28,410,670 |
| 2022-07-12 | 5.210 | 5.260 | 5.180 | 5.190 | 4.857 | 36,572,327 |
| 2022-07-11 | 5.230 | 5.250 | 5.190 | 5.200 | 4.866 | 35,179,538 |
| 2022-07-08 | 5.130 | 5.340 | 5.120 | 5.230 | 4.894 | 80,855,644 |
| 2022-07-07 | 5.100 | 5.150 | 5.070 | 5.130 | 4.801 | 26,123,043 |
| 2022-07-06 | 5.140 | 5.160 | 5.060 | 5.090 | 4.763 | 38,490,621 |
| 2022-07-05 | 5.170 | 5.190 | 5.120 | 5.160 | 4.829 | 32,486,640 |
| 2022-07-04 | 5.170 | 5.180 | 5.130 | 5.170 | 4.838 | 26,357,318 |
| 2022-07-01 | 5.200 | 5.220 | 5.160 | 5.170 | 4.838 | 27,776,753 |
| 2022-06-30 | 5.180 | 5.230 | 5.180 | 5.200 | 4.866 | 31,091,433 |
| 2022-06-29 | 5.210 | 5.280 | 5.180 | 5.190 | 4.857 | 44,067,336 |
| 2022-06-28 | 5.170 | 5.240 | 5.150 | 5.240 | 4.904 | 38,230,855 |
| 2022-06-27 | 5.190 | 5.210 | 5.160 | 5.190 | 4.857 | 35,489,681 |
| 2022-06-24 | 5.160 | 5.190 | 5.150 | 5.170 | 4.838 | 26,123,105 |
| 2022-06-23 | 5.120 | 5.170 | 5.110 | 5.170 | 4.838 | 27,608,301 |
| 2022-06-22 | 5.190 | 5.200 | 5.120 | 5.120 | 4.791 | 32,672,328 |
| 2022-06-21 | 5.200 | 5.220 | 5.150 | 5.190 | 4.857 | 32,395,284 |
| 2022-06-20 | 5.200 | 5.230 | 5.170 | 5.200 | 4.866 | 35,565,540 |
| 2022-06-17 | 5.150 | 5.200 | 5.130 | 5.170 | 4.838 | 43,947,435 |
| 2022-06-16 | 5.250 | 5.250 | 5.160 | 5.170 | 4.838 | 54,935,173 |
| 2022-06-15 | 5.110 | 5.290 | 5.110 | 5.240 | 4.904 | 110,575,167 |
| 2022-06-14 | 5.030 | 5.130 | 4.990 | 5.120 | 4.791 | 57,759,921 |
| 2022-06-13 | 5.070 | 5.090 | 5.020 | 5.040 | 4.716 | 42,191,592 |
| 2022-06-10 | 5.040 | 5.100 | 5.030 | 5.100 | 4.773 | 43,317,119 |
| 2022-06-09 | 5.090 | 5.090 | 5.050 | 5.070 | 4.744 | 32,918,014 |
| 2022-06-08 | 5.080 | 5.100 | 5.040 | 5.100 | 4.773 | 43,575,336 |
| 2022-06-07 | 5.080 | 5.100 | 5.040 | 5.080 | 4.754 | 36,577,410 |
| 2022-06-06 | 5.070 | 5.090 | 5.040 | 5.080 | 4.754 | 32,502,533 |
| 2022-06-02 | 5.070 | 5.100 | 5.030 | 5.090 | 4.763 | 32,629,736 |
| 2022-06-01 | 5.050 | 5.080 | 5.030 | 5.070 | 4.744 | 36,395,189 |
| 2022-05-31 | 5.020 | 5.110 | 5.010 | 5.060 | 4.735 | 52,098,670 |
| 2022-05-30 | 5.070 | 5.080 | 5.020 | 5.030 | 4.707 | 27,117,759 |
| 2022-05-27 | 5.020 | 5.080 | 5.000 | 5.060 | 4.735 | 49,531,046 |
| 2022-05-26 | 4.950 | 5.020 | 4.940 | 5.010 | 4.688 | 35,674,699 |
| 2022-05-25 | 4.910 | 4.950 | 4.910 | 4.940 | 4.623 | 25,656,142 |
| 2022-05-24 | 5.010 | 5.020 | 4.920 | 4.920 | 4.604 | 35,201,697 |
| 2022-05-23 | 5.010 | 5.020 | 4.990 | 5.020 | 4.698 | 24,479,041 |
| 2022-05-20 | 4.960 | 5.020 | 4.960 | 5.010 | 4.688 | 30,569,026 |
| 2022-05-19 | 4.910 | 4.970 | 4.890 | 4.970 | 4.651 | 19,083,937 |
| 2022-05-18 | 4.980 | 5.000 | 4.950 | 4.960 | 4.642 | 23,134,681 |
| 2022-05-17 | 4.980 | 4.990 | 4.930 | 4.970 | 4.651 | 19,555,320 |
| 2022-05-16 | 5.040 | 5.070 | 4.980 | 4.990 | 4.670 | 24,020,025 |
| 2022-05-13 | 4.980 | 5.030 | 4.960 | 5.020 | 4.698 | 31,562,360 |
| 2022-05-12 | 4.960 | 4.980 | 4.930 | 4.970 | 4.651 | 24,553,476 |
| 2022-05-11 | 4.950 | 5.030 | 4.940 | 4.970 | 4.651 | 38,236,054 |
| 2022-05-10 | 4.880 | 4.970 | 4.860 | 4.950 | 4.632 | 32,696,289 |
| 2022-05-09 | 4.900 | 4.940 | 4.880 | 4.930 | 4.613 | 20,752,852 |
| 2022-05-06 | 4.980 | 4.980 | 4.900 | 4.910 | 4.595 | 32,175,682 |
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.