CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.980 | 4.980 | 4.900 | 4.910 | 4.595 | 32,175,682 |
| 2022-05-05 | 5.030 | 5.070 | 5.020 | 5.030 | 4.707 | 32,296,045 |
| 2022-04-29 | 4.980 | 5.060 | 4.950 | 5.050 | 4.726 | 42,566,760 |
| 2022-04-28 | 4.930 | 5.010 | 4.880 | 4.950 | 4.632 | 39,242,432 |
| 2022-04-27 | 4.830 | 4.960 | 4.790 | 4.940 | 4.623 | 48,223,601 |
| 2022-04-26 | 4.990 | 5.060 | 4.820 | 4.860 | 4.548 | 66,479,441 |
| 2022-04-25 | 5.130 | 5.180 | 4.970 | 4.990 | 4.670 | 67,208,373 |
| 2022-04-22 | 5.110 | 5.180 | 5.070 | 5.170 | 4.838 | 38,214,868 |
| 2022-04-21 | 5.150 | 5.190 | 5.100 | 5.110 | 4.782 | 47,984,089 |
| 2022-04-20 | 5.250 | 5.270 | 5.170 | 5.190 | 4.857 | 39,716,446 |
| 2022-04-19 | 5.220 | 5.260 | 5.210 | 5.240 | 4.904 | 26,598,473 |
| 2022-04-18 | 5.260 | 5.270 | 5.180 | 5.220 | 4.885 | 29,583,434 |
| 2022-04-15 | 5.270 | 5.310 | 5.240 | 5.260 | 4.922 | 39,739,590 |
| 2022-04-14 | 5.270 | 5.330 | 5.270 | 5.290 | 4.950 | 36,099,929 |
| 2022-04-13 | 5.400 | 5.400 | 5.260 | 5.260 | 4.922 | 82,038,569 |
| 2022-04-12 | 5.370 | 5.490 | 5.360 | 5.480 | 5.128 | 42,503,990 |
| 2022-04-11 | 5.540 | 5.550 | 5.400 | 5.400 | 5.053 | 52,290,991 |
| 2022-04-08 | 5.500 | 5.560 | 5.440 | 5.540 | 5.184 | 60,618,465 |
| 2022-04-07 | 5.450 | 5.520 | 5.430 | 5.470 | 5.119 | 43,997,492 |
| 2022-04-06 | 5.390 | 5.520 | 5.370 | 5.480 | 5.128 | 53,731,935 |
| 2022-04-01 | 5.380 | 5.410 | 5.350 | 5.400 | 5.053 | 31,428,324 |
| 2022-03-31 | 5.390 | 5.410 | 5.370 | 5.400 | 5.053 | 37,231,581 |
| 2022-03-30 | 5.300 | 5.390 | 5.300 | 5.390 | 5.044 | 34,050,936 |
| 2022-03-29 | 5.360 | 5.360 | 5.290 | 5.300 | 4.960 | 23,824,986 |
| 2022-03-28 | 5.300 | 5.360 | 5.250 | 5.350 | 5.006 | 33,178,932 |
| 2022-03-25 | 5.430 | 5.430 | 5.320 | 5.360 | 5.016 | 35,439,690 |
| 2022-03-24 | 5.380 | 5.440 | 5.360 | 5.430 | 5.081 | 37,824,645 |
| 2022-03-23 | 5.410 | 5.440 | 5.370 | 5.430 | 5.081 | 44,633,539 |
| 2022-03-22 | 5.400 | 5.540 | 5.400 | 5.450 | 5.100 | 94,250,680 |
| 2022-03-21 | 5.350 | 5.360 | 5.280 | 5.320 | 4.978 | 41,330,785 |
| 2022-03-18 | 5.320 | 5.380 | 5.280 | 5.370 | 5.025 | 72,360,740 |
| 2022-03-17 | 5.330 | 5.390 | 5.300 | 5.330 | 4.988 | 51,037,787 |
| 2022-03-16 | 5.240 | 5.320 | 5.130 | 5.290 | 4.950 | 66,616,761 |
| 2022-03-15 | 5.420 | 5.430 | 5.160 | 5.170 | 4.838 | 90,308,458 |
| 2022-03-14 | 5.490 | 5.540 | 5.440 | 5.440 | 5.091 | 33,240,056 |
| 2022-03-11 | 5.460 | 5.530 | 5.360 | 5.520 | 5.166 | 50,265,991 |
| 2022-03-10 | 5.520 | 5.550 | 5.480 | 5.500 | 5.147 | 43,080,355 |
| 2022-03-09 | 5.600 | 5.620 | 5.280 | 5.470 | 5.119 | 79,263,586 |
| 2022-03-08 | 5.710 | 5.730 | 5.570 | 5.590 | 5.231 | 65,843,158 |
| 2022-03-07 | 5.780 | 5.810 | 5.700 | 5.720 | 5.353 | 63,193,951 |
| 2022-03-04 | 5.860 | 5.860 | 5.770 | 5.790 | 5.418 | 46,463,047 |
| 2022-03-03 | 5.840 | 5.880 | 5.830 | 5.870 | 5.493 | 38,747,905 |
| 2022-03-02 | 5.830 | 5.840 | 5.800 | 5.830 | 5.456 | 23,360,924 |
| 2022-03-01 | 5.800 | 5.840 | 5.790 | 5.840 | 5.465 | 30,784,903 |
| 2022-02-28 | 5.830 | 5.830 | 5.760 | 5.790 | 5.418 | 43,697,683 |
| 2022-02-25 | 5.820 | 5.850 | 5.780 | 5.810 | 5.437 | 51,106,931 |
| 2022-02-24 | 5.910 | 5.930 | 5.750 | 5.800 | 5.428 | 91,804,253 |
| 2022-02-23 | 5.920 | 5.940 | 5.890 | 5.910 | 5.531 | 50,449,130 |
| 2022-02-22 | 5.970 | 5.970 | 5.900 | 5.910 | 5.531 | 49,096,195 |
| 2022-02-21 | 5.980 | 6.000 | 5.940 | 6.000 | 5.615 | 43,989,920 |
| 2022-02-18 | 5.930 | 6.020 | 5.900 | 6.000 | 5.615 | 57,382,777 |
| 2022-02-17 | 5.990 | 5.990 | 5.930 | 5.940 | 5.559 | 44,992,196 |
| 2022-02-16 | 5.980 | 6.040 | 5.970 | 5.990 | 5.605 | 35,339,905 |
| 2022-02-15 | 5.960 | 5.990 | 5.920 | 5.960 | 5.577 | 37,987,844 |
| 2022-02-14 | 6.000 | 6.050 | 5.950 | 5.960 | 5.577 | 51,119,161 |
| 2022-02-11 | 6.060 | 6.110 | 6.030 | 6.040 | 5.652 | 50,017,984 |
| 2022-02-10 | 6.030 | 6.100 | 6.000 | 6.080 | 5.690 | 62,551,760 |
| 2022-02-09 | 6.000 | 6.060 | 6.000 | 6.030 | 5.643 | 51,972,706 |
| 2022-02-08 | 5.970 | 6.030 | 5.950 | 6.020 | 5.633 | 51,844,454 |
| 2022-02-07 | 5.880 | 5.990 | 5.850 | 5.980 | 5.596 | 62,777,721 |
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.