CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.580 | 5.640 | 5.540 | 5.610 | 5.610 | 126,723,493 |
| 2026-07-15 | 5.500 | 5.610 | 5.480 | 5.600 | 5.600 | 149,774,042 |
| 2026-07-14 | 5.410 | 5.520 | 5.380 | 5.510 | 5.510 | 131,089,160 |
| 2026-07-13 | 5.480 | 5.520 | 5.380 | 5.440 | 5.440 | 178,961,268 |
| 2026-07-10 | 5.380 | 5.520 | 5.350 | 5.500 | 5.500 | 173,527,130 |
| 2026-07-09 | 5.400 | 5.420 | 5.310 | 5.400 | 5.400 | 145,908,483 |
| 2026-07-08 | 5.370 | 5.440 | 5.320 | 5.410 | 5.410 | 126,897,330 |
| 2026-07-07 | 5.440 | 5.470 | 5.360 | 5.390 | 5.390 | 122,419,222 |
| 2026-07-06 | 5.350 | 5.470 | 5.340 | 5.440 | 5.440 | 188,654,473 |
| 2026-07-03 | 5.330 | 5.420 | 5.310 | 5.360 | 5.360 | 177,833,669 |
| 2026-07-02 | 5.340 | 5.380 | 5.290 | 5.330 | 5.330 | 211,151,067 |
| 2026-07-01 | 5.220 | 5.380 | 5.200 | 5.310 | 5.310 | 209,251,952 |
| 2026-06-30 | 5.260 | 5.270 | 5.150 | 5.200 | 5.200 | 169,629,171 |
| 2026-06-29 | 5.200 | 5.300 | 5.120 | 5.280 | 5.280 | 195,358,584 |
| 2026-06-26 | 5.310 | 5.340 | 5.210 | 5.220 | 5.220 | 163,780,334 |
| 2026-06-25 | 5.250 | 5.400 | 5.230 | 5.310 | 5.310 | 231,143,663 |
| 2026-06-24 | 5.440 | 5.460 | 5.250 | 5.260 | 5.260 | 274,628,155 |
| 2026-06-23 | 5.660 | 5.740 | 5.420 | 5.430 | 5.430 | 324,324,092 |
| 2026-06-22 | 5.600 | 5.680 | 5.500 | 5.670 | 5.670 | 216,322,848 |
| 2026-06-18 | 5.700 | 5.710 | 5.560 | 5.600 | 5.600 | 187,679,490 |
| 2026-06-17 | 5.700 | 5.750 | 5.630 | 5.730 | 5.730 | 195,414,857 |
| 2026-06-16 | 5.750 | 5.770 | 5.700 | 5.720 | 5.720 | 123,317,593 |
| 2026-06-15 | 5.780 | 5.820 | 5.700 | 5.760 | 5.760 | 172,836,010 |
| 2026-06-12 | 5.700 | 5.820 | 5.690 | 5.760 | 5.760 | 243,516,028 |
| 2026-06-11 | 5.630 | 5.730 | 5.620 | 5.710 | 5.710 | 183,483,460 |
| 2026-06-10 | 5.610 | 5.650 | 5.570 | 5.650 | 5.650 | 156,472,408 |
| 2026-06-09 | 5.580 | 5.620 | 5.530 | 5.610 | 5.610 | 119,021,094 |
| 2026-06-08 | 5.610 | 5.650 | 5.530 | 5.570 | 5.570 | 189,898,375 |
| 2026-06-05 | 5.640 | 5.780 | 5.620 | 5.660 | 5.660 | 264,754,484 |
| 2026-06-04 | 5.660 | 5.700 | 5.590 | 5.640 | 5.640 | 209,861,926 |
| 2026-06-03 | 5.670 | 5.710 | 5.650 | 5.670 | 5.670 | 208,939,237 |
| 2026-06-02 | 5.760 | 5.790 | 5.650 | 5.690 | 5.690 | 250,562,508 |
| 2026-06-01 | 5.780 | 5.790 | 5.700 | 5.780 | 5.780 | 200,878,404 |
| 2026-05-29 | 5.730 | 5.820 | 5.710 | 5.770 | 5.770 | 303,171,701 |
| 2026-05-28 | 5.760 | 5.790 | 5.710 | 5.730 | 5.730 | 128,862,231 |
| 2026-05-27 | 5.790 | 5.820 | 5.710 | 5.770 | 5.770 | 186,897,179 |
| 2026-05-26 | 5.780 | 5.830 | 5.730 | 5.800 | 5.800 | 235,613,438 |
| 2026-05-25 | 5.780 | 5.820 | 5.730 | 5.760 | 5.760 | 124,217,680 |
| 2026-05-22 | 5.740 | 5.780 | 5.660 | 5.770 | 5.770 | 164,793,851 |
| 2026-05-21 | 5.790 | 5.820 | 5.730 | 5.730 | 5.730 | 237,015,869 |
| 2026-05-20 | 5.890 | 5.900 | 5.780 | 5.790 | 5.790 | 217,885,682 |
| 2026-05-19 | 5.880 | 5.950 | 5.860 | 5.910 | 5.910 | 197,688,341 |
| 2026-05-18 | 5.950 | 5.960 | 5.860 | 5.880 | 5.880 | 196,162,037 |
| 2026-05-15 | 6.010 | 6.040 | 5.960 | 5.970 | 5.970 | 231,437,146 |
| 2026-05-14 | 6.060 | 6.120 | 6.000 | 6.020 | 6.020 | 284,480,744 |
| 2026-05-13 | 6.040 | 6.100 | 6.000 | 6.070 | 6.070 | 307,077,110 |
| 2026-05-12 | 6.000 | 6.200 | 5.990 | 6.040 | 6.040 | 581,322,494 |
| 2026-05-11 | 5.890 | 5.990 | 5.870 | 5.980 | 5.980 | 314,882,531 |
| 2026-05-08 | 5.950 | 5.950 | 5.870 | 5.880 | 5.880 | 210,388,705 |
| 2026-05-07 | 5.950 | 6.020 | 5.930 | 5.940 | 5.940 | 264,853,926 |
| 2026-05-06 | 5.970 | 5.990 | 5.910 | 5.940 | 5.940 | 214,075,873 |
| 2026-04-30 | 6.060 | 6.190 | 5.940 | 5.970 | 5.970 | 468,737,381 |
| 2026-04-29 | 5.890 | 5.920 | 5.880 | 5.910 | 5.910 | 121,431,627 |
| 2026-04-28 | 5.870 | 5.920 | 5.860 | 5.910 | 5.910 | 147,764,956 |
| 2026-04-27 | 5.900 | 5.920 | 5.860 | 5.870 | 5.870 | 118,328,208 |
| 2026-04-24 | 5.960 | 5.960 | 5.900 | 5.910 | 5.910 | 124,756,455 |
| 2026-04-23 | 6.030 | 6.040 | 5.940 | 5.970 | 5.970 | 189,723,150 |
| 2026-04-22 | 6.080 | 6.090 | 6.010 | 6.020 | 6.020 | 199,167,241 |
| 2026-04-21 | 6.100 | 6.110 | 6.070 | 6.090 | 6.090 | 119,418,478 |
| 2026-04-20 | 6.150 | 6.160 | 6.090 | 6.090 | 6.090 | 167,369,061 |
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.