CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.040 | 7.060 | 6.900 | 6.910 | 6.910 | 169,895,628 |
| 2026-01-13 | 7.090 | 7.110 | 7.010 | 7.050 | 7.050 | 100,298,172 |
| 2026-01-12 | 7.030 | 7.090 | 7.000 | 7.070 | 7.070 | 102,800,843 |
| 2026-01-09 | 7.010 | 7.070 | 6.990 | 7.030 | 7.030 | 87,649,576 |
| 2026-01-08 | 6.990 | 7.040 | 6.950 | 7.020 | 7.020 | 63,919,738 |
| 2026-01-07 | 7.060 | 7.070 | 6.980 | 7.010 | 7.010 | 89,376,374 |
| 2026-01-06 | 6.940 | 7.110 | 6.920 | 7.060 | 7.060 | 128,298,877 |
| 2026-01-05 | 6.830 | 6.930 | 6.830 | 6.920 | 6.920 | 91,495,830 |
| 2025-12-31 | 6.850 | 6.870 | 6.810 | 6.820 | 6.820 | 56,150,593 |
| 2025-12-30 | 6.900 | 6.910 | 6.810 | 6.850 | 6.850 | 63,674,537 |
| 2025-12-29 | 6.900 | 6.980 | 6.880 | 6.910 | 6.910 | 78,018,551 |
| 2025-12-26 | 6.920 | 6.930 | 6.880 | 6.900 | 6.900 | 54,604,520 |
| 2025-12-25 | 6.930 | 6.930 | 6.900 | 6.920 | 6.920 | 44,938,506 |
| 2025-12-24 | 6.890 | 6.960 | 6.850 | 6.930 | 6.930 | 76,126,720 |
| 2025-12-23 | 6.860 | 6.910 | 6.840 | 6.900 | 6.900 | 72,583,274 |
| 2025-12-22 | 6.880 | 6.930 | 6.850 | 6.850 | 6.850 | 79,818,025 |
| 2025-12-19 | 6.860 | 6.910 | 6.860 | 6.870 | 6.870 | 79,221,483 |
| 2025-12-18 | 6.890 | 6.900 | 6.820 | 6.890 | 6.890 | 73,070,048 |
| 2025-12-17 | 6.780 | 6.880 | 6.730 | 6.840 | 6.840 | 90,405,976 |
| 2025-12-16 | 6.780 | 6.790 | 6.710 | 6.770 | 6.770 | 109,387,750 |
| 2025-12-15 | 7.070 | 7.070 | 6.750 | 6.780 | 6.780 | 273,144,700 |
| 2025-12-12 | 6.980 | 7.100 | 6.930 | 7.090 | 7.090 | 194,698,870 |
| 2025-12-11 | 7.000 | 7.060 | 6.950 | 6.990 | 6.990 | 104,249,549 |
| 2025-12-10 | 6.940 | 7.020 | 6.870 | 7.010 | 7.010 | 90,218,700 |
| 2025-12-09 | 7.060 | 7.070 | 6.930 | 6.950 | 6.950 | 96,414,879 |
| 2025-12-08 | 7.100 | 7.150 | 7.050 | 7.060 | 7.060 | 95,192,397 |
| 2025-12-05 | 7.020 | 7.110 | 7.000 | 7.110 | 7.110 | 96,161,093 |
| 2025-12-04 | 7.100 | 7.130 | 6.990 | 7.030 | 7.030 | 98,288,491 |
| 2025-12-03 | 7.110 | 7.150 | 7.080 | 7.100 | 7.100 | 67,182,996 |
| 2025-12-02 | 7.130 | 7.140 | 7.080 | 7.110 | 7.110 | 55,433,346 |
| 2025-12-01 | 7.200 | 7.230 | 7.090 | 7.130 | 7.130 | 134,668,174 |
| 2025-11-28 | 7.230 | 7.280 | 7.170 | 7.270 | 7.270 | 61,390,051 |
| 2025-11-27 | 7.260 | 7.260 | 7.200 | 7.230 | 7.230 | 66,607,632 |
| 2025-11-26 | 7.230 | 7.280 | 7.190 | 7.270 | 7.270 | 85,094,257 |
| 2025-11-25 | 7.270 | 7.280 | 7.220 | 7.230 | 7.230 | 94,545,872 |
| 2025-11-24 | 7.330 | 7.350 | 7.250 | 7.250 | 7.250 | 98,489,659 |
| 2025-11-21 | 7.410 | 7.420 | 7.270 | 7.340 | 7.340 | 105,360,043 |
| 2025-11-20 | 7.500 | 7.510 | 7.430 | 7.450 | 7.450 | 54,802,365 |
| 2025-11-19 | 7.570 | 7.590 | 7.530 | 7.570 | 7.570 | 54,713,000 |
| 2025-11-18 | 7.620 | 7.650 | 7.530 | 7.550 | 7.550 | 70,372,133 |
| 2025-11-17 | 7.740 | 7.750 | 7.600 | 7.620 | 7.620 | 84,938,323 |
| 2025-11-14 | 7.850 | 7.880 | 7.730 | 7.740 | 7.740 | 80,374,091 |
| 2025-11-13 | 7.930 | 7.970 | 7.800 | 7.850 | 7.850 | 82,887,063 |
| 2025-11-12 | 7.960 | 7.990 | 7.880 | 7.920 | 7.920 | 72,466,698 |
| 2025-11-11 | 7.950 | 7.970 | 7.870 | 7.930 | 7.930 | 67,406,319 |
| 2025-11-10 | 7.970 | 7.990 | 7.840 | 7.930 | 7.930 | 73,654,749 |
| 2025-11-07 | 7.890 | 7.990 | 7.880 | 7.950 | 7.950 | 91,592,006 |
| 2025-11-06 | 7.700 | 7.950 | 7.690 | 7.910 | 7.910 | 141,108,245 |
| 2025-11-05 | 7.620 | 7.730 | 7.570 | 7.720 | 7.720 | 100,239,201 |
| 2025-11-04 | 7.640 | 7.750 | 7.610 | 7.630 | 7.630 | 121,181,858 |
| 2025-11-03 | 7.670 | 7.710 | 7.600 | 7.640 | 7.640 | 134,691,082 |
| 2025-10-31 | 7.820 | 7.820 | 7.590 | 7.670 | 7.670 | 305,007,686 |
| 2025-10-30 | 8.040 | 8.230 | 8.020 | 8.040 | 8.040 | 130,596,433 |
| 2025-10-29 | 8.030 | 8.090 | 7.980 | 8.040 | 8.040 | 69,958,547 |
| 2025-10-28 | 8.000 | 8.090 | 7.930 | 8.030 | 8.030 | 104,935,829 |
| 2025-10-27 | 7.980 | 8.080 | 7.930 | 8.000 | 8.000 | 107,578,980 |
| 2025-10-24 | 8.010 | 8.060 | 7.930 | 7.960 | 7.960 | 94,183,997 |
| 2025-10-23 | 7.920 | 7.990 | 7.870 | 7.980 | 7.980 | 110,280,150 |
| 2025-10-22 | 7.900 | 7.990 | 7.870 | 7.920 | 7.920 | 93,265,054 |
| 2025-10-21 | 7.680 | 7.980 | 7.670 | 7.930 | 7.930 | 142,424,999 |
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.