CRRC Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.860	5.890	5.810	5.820	5.446	47,918,420
2022-01-27	5.920	5.920	5.820	5.850	5.474	52,912,779
2022-01-26	5.890	5.940	5.890	5.930	5.549	46,574,844
2022-01-25	6.050	6.060	5.900	5.900	5.521	89,430,782
2022-01-24	6.070	6.120	6.030	6.070	5.680	47,472,369
2022-01-21	6.170	6.180	6.070	6.090	5.699	66,138,822
2022-01-20	6.160	6.220	6.130	6.170	5.774	90,907,515
2022-01-19	6.110	6.200	6.100	6.170	5.774	87,382,690
2022-01-18	6.030	6.200	6.020	6.130	5.736	101,582,076
2022-01-17	6.030	6.060	6.010	6.040	5.652	50,883,112
2022-01-14	6.140	6.140	6.020	6.030	5.643	89,889,890
2022-01-13	6.160	6.200	6.130	6.140	5.746	52,828,653
2022-01-12	6.190	6.210	6.140	6.160	5.764	50,683,961
2022-01-11	6.210	6.270	6.170	6.190	5.793	51,442,674
2022-01-10	6.220	6.290	6.170	6.240	5.839	78,767,740
2022-01-07	6.180	6.280	6.160	6.230	5.830	135,849,448
2022-01-06	6.090	6.200	6.080	6.190	5.793	92,475,272
2022-01-05	6.110	6.140	6.080	6.100	5.708	47,030,652
2022-01-04	6.100	6.140	6.080	6.110	5.718	52,847,674
2021-12-31	6.070	6.110	6.060	6.090	5.699	44,951,814
2021-12-30	6.060	6.080	6.050	6.050	5.662	31,887,169
2021-12-29	6.030	6.080	6.020	6.070	5.680	47,827,490
2021-12-28	6.030	6.060	6.020	6.040	5.652	43,765,061
2021-12-27	6.020	6.050	6.010	6.030	5.643	50,818,562
2021-12-24	6.140	6.160	6.010	6.020	5.633	95,348,563
2021-12-23	6.140	6.160	6.100	6.140	5.746	46,814,662
2021-12-22	6.220	6.220	6.130	6.160	5.764	64,573,217
2021-12-21	6.130	6.240	6.110	6.200	5.802	73,519,400
2021-12-20	6.130	6.190	6.110	6.130	5.736	56,197,957
2021-12-17	6.170	6.240	6.140	6.140	5.746	60,887,044
2021-12-16	6.120	6.180	6.110	6.160	5.764	44,533,331
2021-12-15	6.110	6.170	6.090	6.120	5.727	39,375,226
2021-12-14	6.180	6.180	6.090	6.110	5.718	56,009,747
2021-12-13	6.170	6.280	6.170	6.190	5.793	71,778,443
2021-12-10	6.170	6.190	6.120	6.160	5.764	68,383,886
2021-12-09	6.200	6.220	6.180	6.190	5.793	61,422,667
2021-12-08	6.200	6.230	6.170	6.200	5.802	55,683,264
2021-12-07	6.160	6.230	6.120	6.200	5.802	85,683,806
2021-12-06	6.170	6.190	6.100	6.120	5.727	55,180,162
2021-12-03	6.130	6.190	6.110	6.170	5.774	64,608,421
2021-12-02	6.080	6.190	6.060	6.150	5.755	97,609,969
2021-12-01	6.060	6.090	6.020	6.090	5.699	46,382,912
2021-11-30	5.960	6.090	5.950	6.090	5.699	79,955,495
2021-11-29	5.930	5.960	5.900	5.950	5.568	46,696,716
2021-11-26	6.020	6.020	5.970	5.970	5.587	48,310,008
2021-11-25	6.070	6.080	6.020	6.030	5.643	48,835,564
2021-11-24	6.120	6.120	6.060	6.080	5.690	54,464,600
2021-11-23	6.010	6.140	6.000	6.130	5.736	103,092,381
2021-11-22	6.000	6.040	5.990	6.020	5.633	46,782,671
2021-11-19	5.950	6.010	5.940	6.000	5.615	40,436,612
2021-11-18	6.000	6.050	5.980	5.980	5.596	39,600,420
2021-11-17	6.000	6.040	5.990	6.010	5.624	39,234,583
2021-11-16	6.010	6.060	5.990	6.010	5.624	44,459,208
2021-11-15	6.000	6.030	5.960	6.020	5.633	35,778,161
2021-11-12	6.030	6.080	6.000	6.010	5.624	51,976,914
2021-11-11	5.930	6.000	5.930	5.990	5.605	54,076,280
2021-11-10	5.990	6.010	5.900	5.960	5.577	55,141,836
2021-11-09	6.060	6.070	5.970	5.990	5.605	45,694,961
2021-11-08	6.000	6.080	5.970	6.060	5.671	46,474,524
2021-11-05	6.020	6.080	5.960	6.000	5.615	60,675,504

← NewerPage 20 of 21 · 1,216 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.