CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.680 | 7.980 | 7.670 | 7.930 | 7.930 | 142,424,999 |
| 2025-10-20 | 7.770 | 7.800 | 7.620 | 7.680 | 7.680 | 82,886,022 |
| 2025-10-17 | 7.890 | 7.900 | 7.700 | 7.710 | 7.710 | 113,765,891 |
| 2025-10-16 | 7.820 | 7.990 | 7.780 | 7.870 | 7.870 | 143,771,794 |
| 2025-10-15 | 7.720 | 7.850 | 7.660 | 7.830 | 7.830 | 149,907,093 |
| 2025-10-14 | 7.660 | 7.750 | 7.620 | 7.700 | 7.700 | 133,940,876 |
| 2025-10-13 | 7.550 | 7.670 | 7.520 | 7.650 | 7.650 | 126,495,057 |
| 2025-10-10 | 7.720 | 7.810 | 7.680 | 7.730 | 7.730 | 118,855,018 |
| 2025-10-09 | 7.480 | 7.800 | 7.440 | 7.790 | 7.790 | 207,334,569 |
| 2025-09-30 | 7.450 | 7.690 | 7.440 | 7.470 | 7.470 | 175,861,188 |
| 2025-09-29 | 7.310 | 7.420 | 7.230 | 7.340 | 7.340 | 109,200,011 |
| 2025-09-26 | 7.400 | 7.420 | 7.320 | 7.320 | 7.320 | 75,695,611 |
| 2025-09-25 | 7.460 | 7.470 | 7.380 | 7.390 | 7.390 | 68,516,208 |
| 2025-09-24 | 7.480 | 7.520 | 7.400 | 7.450 | 7.450 | 69,846,773 |
| 2025-09-23 | 7.460 | 7.530 | 7.380 | 7.490 | 7.490 | 76,815,060 |
| 2025-09-22 | 7.540 | 7.540 | 7.430 | 7.480 | 7.480 | 64,899,693 |
| 2025-09-19 | 7.480 | 7.590 | 7.440 | 7.520 | 7.520 | 75,343,460 |
| 2025-09-18 | 7.650 | 7.650 | 7.430 | 7.490 | 7.490 | 105,122,458 |
| 2025-09-17 | 7.660 | 7.680 | 7.570 | 7.640 | 7.640 | 65,313,277 |
| 2025-09-16 | 7.670 | 7.710 | 7.600 | 7.640 | 7.640 | 63,124,788 |
| 2025-09-15 | 7.740 | 7.770 | 7.660 | 7.680 | 7.680 | 70,975,235 |
| 2025-09-12 | 7.760 | 7.770 | 7.690 | 7.730 | 7.730 | 90,923,235 |
| 2025-09-11 | 7.580 | 7.760 | 7.530 | 7.760 | 7.760 | 145,138,199 |
| 2025-09-10 | 7.630 | 7.650 | 7.570 | 7.600 | 7.600 | 80,216,050 |
| 2025-09-09 | 7.600 | 7.670 | 7.560 | 7.610 | 7.610 | 95,394,763 |
| 2025-09-08 | 7.490 | 7.630 | 7.440 | 7.620 | 7.620 | 133,031,487 |
| 2025-09-05 | 7.460 | 7.540 | 7.410 | 7.490 | 7.490 | 104,828,060 |
| 2025-09-04 | 7.470 | 7.500 | 7.370 | 7.470 | 7.470 | 122,303,580 |
| 2025-09-03 | 7.640 | 7.660 | 7.450 | 7.510 | 7.510 | 109,432,084 |
| 2025-09-02 | 7.600 | 7.630 | 7.510 | 7.610 | 7.610 | 106,520,262 |
| 2025-09-01 | 7.660 | 7.690 | 7.560 | 7.590 | 7.590 | 109,424,051 |
| 2025-08-29 | 7.660 | 7.740 | 7.590 | 7.670 | 7.670 | 121,158,619 |
| 2025-08-28 | 7.610 | 7.700 | 7.550 | 7.660 | 7.660 | 115,412,783 |
| 2025-08-27 | 7.800 | 7.810 | 7.590 | 7.600 | 7.600 | 128,337,990 |
| 2025-08-26 | 7.880 | 7.880 | 7.780 | 7.800 | 7.800 | 131,043,604 |
| 2025-08-25 | 7.770 | 8.020 | 7.750 | 7.910 | 7.910 | 231,325,669 |
| 2025-08-22 | 7.520 | 7.670 | 7.500 | 7.670 | 7.670 | 144,501,856 |
| 2025-08-21 | 7.370 | 7.680 | 7.350 | 7.610 | 7.610 | 244,028,740 |
| 2025-08-20 | 7.260 | 7.460 | 7.250 | 7.370 | 7.370 | 181,680,018 |
| 2025-08-19 | 7.290 | 7.320 | 7.190 | 7.190 | 7.190 | 129,715,933 |
| 2025-08-18 | 7.280 | 7.400 | 7.260 | 7.260 | 7.260 | 145,063,582 |
| 2025-08-15 | 7.310 | 7.340 | 7.250 | 7.250 | 7.250 | 113,462,407 |
| 2025-08-14 | 7.360 | 7.400 | 7.310 | 7.310 | 7.310 | 98,759,612 |
| 2025-08-13 | 7.570 | 7.600 | 7.510 | 7.540 | 7.540 | 104,267,037 |
| 2025-08-12 | 7.500 | 7.580 | 7.480 | 7.550 | 7.550 | 71,615,730 |
| 2025-08-11 | 7.590 | 7.590 | 7.500 | 7.500 | 7.500 | 79,147,007 |
| 2025-08-08 | 7.400 | 7.500 | 7.390 | 7.480 | 7.480 | 87,646,888 |
| 2025-08-07 | 7.440 | 7.470 | 7.380 | 7.410 | 7.410 | 72,469,710 |
| 2025-08-06 | 7.370 | 7.480 | 7.350 | 7.420 | 7.420 | 91,844,713 |
| 2025-08-05 | 7.310 | 7.400 | 7.300 | 7.380 | 7.380 | 77,953,620 |
| 2025-08-04 | 7.300 | 7.340 | 7.280 | 7.310 | 7.310 | 62,660,614 |
| 2025-08-01 | 7.390 | 7.410 | 7.300 | 7.310 | 7.310 | 95,546,316 |
| 2025-07-31 | 7.520 | 7.530 | 7.360 | 7.390 | 7.390 | 103,663,300 |
| 2025-07-30 | 7.550 | 7.590 | 7.500 | 7.540 | 7.540 | 69,519,886 |
| 2025-07-29 | 7.520 | 7.540 | 7.470 | 7.490 | 7.490 | 64,370,086 |
| 2025-07-28 | 7.580 | 7.600 | 7.500 | 7.530 | 7.530 | 76,367,691 |
| 2025-07-25 | 7.680 | 7.690 | 7.580 | 7.580 | 7.580 | 88,010,867 |
| 2025-07-24 | 7.690 | 7.760 | 7.620 | 7.700 | 7.700 | 99,042,064 |
| 2025-07-23 | 7.780 | 7.820 | 7.660 | 7.680 | 7.680 | 111,377,246 |
| 2025-07-22 | 7.600 | 7.770 | 7.590 | 7.750 | 7.750 | 127,542,143 |
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.