CRRC Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.200	6.200	6.130	6.150	6.150	155,396,723
2026-04-16	6.190	6.210	6.160	6.190	6.190	92,767,860
2026-04-15	6.250	6.260	6.180	6.190	6.190	90,479,920
2026-04-14	6.260	6.270	6.180	6.240	6.240	90,563,970
2026-04-13	6.270	6.270	6.220	6.230	6.230	78,785,090
2026-04-10	6.210	6.330	6.200	6.290	6.290	149,138,322
2026-04-09	6.250	6.260	6.160	6.180	6.180	103,969,777
2026-04-08	6.240	6.290	6.220	6.290	6.290	119,924,013
2026-04-07	6.220	6.240	6.150	6.170	6.170	70,003,755
2026-04-03	6.270	6.270	6.170	6.210	6.210	81,465,332
2026-04-02	6.340	6.340	6.230	6.270	6.270	104,148,613
2026-04-01	6.380	6.400	6.260	6.350	6.350	206,032,562
2026-03-31	6.100	6.450	6.090	6.340	6.340	409,689,347
2026-03-30	6.130	6.170	6.020	6.100	6.100	264,138,763
2026-03-27	6.230	6.320	6.210	6.290	6.290	111,953,543
2026-03-26	6.350	6.370	6.250	6.280	6.280	101,009,470
2026-03-25	6.230	6.380	6.200	6.360	6.360	157,004,369
2026-03-24	6.170	6.220	6.130	6.210	6.210	130,404,055
2026-03-23	6.220	6.270	6.100	6.110	6.110	222,558,419
2026-03-20	6.240	6.400	6.190	6.320	6.320	192,324,561
2026-03-19	6.290	6.320	6.220	6.240	6.240	119,673,440
2026-03-18	6.370	6.390	6.280	6.350	6.350	134,726,585
2026-03-17	6.400	6.450	6.370	6.380	6.380	128,517,421
2026-03-16	6.480	6.500	6.380	6.410	6.410	159,713,890
2026-03-13	6.450	6.520	6.400	6.420	6.420	172,313,636
2026-03-12	6.440	6.470	6.400	6.450	6.450	172,517,180
2026-03-11	6.280	6.420	6.250	6.400	6.400	206,589,197
2026-03-10	6.290	6.320	6.250	6.290	6.290	102,152,234
2026-03-09	6.260	6.320	6.240	6.260	6.260	153,589,965
2026-03-06	6.240	6.330	6.220	6.310	6.310	130,533,387
2026-03-05	6.170	6.300	6.160	6.250	6.250	189,524,652
2026-03-04	6.220	6.240	6.110	6.150	6.150	232,787,972
2026-03-03	6.300	6.360	6.250	6.270	6.270	235,061,328
2026-03-02	6.250	6.360	6.220	6.290	6.290	253,674,130
2026-02-27	6.330	6.360	6.280	6.290	6.290	207,390,186
2026-02-26	6.400	6.430	6.320	6.350	6.350	203,802,280
2026-02-25	6.490	6.570	6.380	6.400	6.400	320,754,996
2026-02-24	6.370	6.500	6.350	6.470	6.470	183,956,332
2026-02-13	6.380	6.390	6.300	6.310	6.310	121,555,642
2026-02-12	6.410	6.420	6.360	6.400	6.400	100,936,046
2026-02-11	6.410	6.420	6.370	6.400	6.400	74,655,249
2026-02-10	6.430	6.440	6.390	6.410	6.410	63,425,661
2026-02-09	6.410	6.470	6.400	6.420	6.420	105,183,288
2026-02-06	6.400	6.420	6.350	6.370	6.370	120,295,792
2026-02-05	6.470	6.490	6.410	6.420	6.420	139,834,043
2026-02-04	6.290	6.490	6.270	6.480	6.480	281,443,217
2026-02-03	6.290	6.320	6.230	6.300	6.300	165,293,570
2026-02-02	6.280	6.390	6.230	6.240	6.240	208,643,933
2026-01-30	6.360	6.400	6.250	6.310	6.310	220,466,120
2026-01-29	6.340	6.390	6.220	6.360	6.360	343,548,005
2026-01-28	6.440	6.520	6.310	6.340	6.340	563,648,155
2026-01-27	6.550	6.570	6.430	6.440	6.440	223,549,147
2026-01-26	6.600	6.690	6.520	6.540	6.540	476,500,143
2026-01-23	6.750	6.780	6.590	6.600	6.600	314,424,427
2026-01-22	6.830	6.930	6.720	6.730	6.730	235,891,903
2026-01-21	6.900	6.930	6.820	6.830	6.830	118,295,311
2026-01-20	6.820	6.910	6.800	6.900	6.900	128,190,169
2026-01-19	6.730	6.880	6.720	6.800	6.800	123,077,129
2026-01-16	6.880	7.020	6.730	6.750	6.750	221,340,778
2026-01-15	6.880	6.910	6.860	6.880	6.880	83,117,283

← NewerPage 3 of 21 · 1,214 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.