CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.970 | 7.020 | 6.950 | 6.990 | 6.990 | 52,517,898 |
| 2025-04-21 | 7.020 | 7.040 | 6.970 | 6.980 | 6.980 | 48,114,972 |
| 2025-04-18 | 7.000 | 7.040 | 6.960 | 7.020 | 7.020 | 51,414,333 |
| 2025-04-17 | 6.990 | 7.050 | 6.960 | 7.030 | 7.030 | 69,214,353 |
| 2025-04-16 | 6.930 | 7.030 | 6.900 | 7.030 | 7.030 | 125,433,407 |
| 2025-04-15 | 6.940 | 6.960 | 6.860 | 6.950 | 6.950 | 82,767,143 |
| 2025-04-14 | 6.950 | 6.990 | 6.910 | 6.960 | 6.960 | 100,461,350 |
| 2025-04-11 | 6.990 | 6.990 | 6.880 | 6.960 | 6.960 | 129,249,901 |
| 2025-04-10 | 7.220 | 7.220 | 6.950 | 6.990 | 6.990 | 234,962,301 |
| 2025-04-09 | 7.100 | 7.150 | 6.790 | 7.150 | 7.150 | 282,692,167 |
| 2025-04-08 | 6.690 | 7.020 | 6.690 | 7.020 | 7.020 | 316,961,707 |
| 2025-04-07 | 6.720 | 6.730 | 6.260 | 6.380 | 6.380 | 235,474,545 |
| 2025-04-03 | 6.860 | 6.970 | 6.840 | 6.910 | 6.910 | 81,502,128 |
| 2025-04-02 | 6.990 | 7.050 | 6.920 | 6.930 | 6.930 | 79,293,364 |
| 2025-04-01 | 7.080 | 7.100 | 6.940 | 6.980 | 6.980 | 118,259,604 |
| 2025-03-31 | 7.270 | 7.280 | 7.050 | 7.060 | 7.060 | 126,709,149 |
| 2025-03-28 | 7.360 | 7.390 | 7.290 | 7.300 | 7.300 | 57,582,680 |
| 2025-03-27 | 7.390 | 7.430 | 7.320 | 7.380 | 7.380 | 50,655,034 |
| 2025-03-26 | 7.400 | 7.430 | 7.360 | 7.410 | 7.410 | 49,457,730 |
| 2025-03-25 | 7.300 | 7.420 | 7.250 | 7.380 | 7.380 | 64,573,513 |
| 2025-03-24 | 7.310 | 7.390 | 7.260 | 7.300 | 7.300 | 68,247,813 |
| 2025-03-21 | 7.370 | 7.520 | 7.300 | 7.310 | 7.310 | 106,242,962 |
| 2025-03-20 | 7.420 | 7.420 | 7.320 | 7.390 | 7.390 | 66,118,716 |
| 2025-03-19 | 7.410 | 7.440 | 7.380 | 7.430 | 7.430 | 45,503,057 |
| 2025-03-18 | 7.460 | 7.470 | 7.400 | 7.410 | 7.410 | 54,169,727 |
| 2025-03-17 | 7.610 | 7.610 | 7.430 | 7.430 | 7.430 | 99,469,044 |
| 2025-03-14 | 7.280 | 7.550 | 7.280 | 7.520 | 7.520 | 143,019,410 |
| 2025-03-13 | 7.330 | 7.360 | 7.250 | 7.280 | 7.280 | 68,257,581 |
| 2025-03-12 | 7.400 | 7.400 | 7.300 | 7.330 | 7.330 | 78,554,899 |
| 2025-03-11 | 7.390 | 7.460 | 7.330 | 7.400 | 7.400 | 87,166,838 |
| 2025-03-10 | 7.580 | 7.650 | 7.420 | 7.440 | 7.440 | 106,733,350 |
| 2025-03-07 | 7.570 | 7.610 | 7.540 | 7.590 | 7.590 | 79,916,429 |
| 2025-03-06 | 7.560 | 7.600 | 7.460 | 7.570 | 7.570 | 82,636,143 |
| 2025-03-05 | 7.500 | 7.600 | 7.480 | 7.550 | 7.550 | 62,270,606 |
| 2025-03-04 | 7.480 | 7.540 | 7.470 | 7.520 | 7.520 | 48,367,343 |
| 2025-03-03 | 7.500 | 7.630 | 7.480 | 7.500 | 7.500 | 85,629,593 |
| 2025-02-28 | 7.570 | 7.680 | 7.480 | 7.480 | 7.480 | 94,288,744 |
| 2025-02-27 | 7.520 | 7.590 | 7.480 | 7.590 | 7.590 | 68,683,101 |
| 2025-02-26 | 7.510 | 7.620 | 7.500 | 7.540 | 7.540 | 60,303,588 |
| 2025-02-25 | 7.580 | 7.640 | 7.480 | 7.510 | 7.510 | 79,881,852 |
| 2025-02-24 | 7.560 | 7.720 | 7.530 | 7.630 | 7.630 | 101,055,088 |
| 2025-02-21 | 7.450 | 7.560 | 7.400 | 7.560 | 7.560 | 115,584,442 |
| 2025-02-20 | 7.530 | 7.530 | 7.350 | 7.420 | 7.420 | 103,116,073 |
| 2025-02-19 | 7.540 | 7.670 | 7.520 | 7.550 | 7.550 | 96,386,280 |
| 2025-02-18 | 7.550 | 7.700 | 7.510 | 7.550 | 7.550 | 116,073,361 |
| 2025-02-17 | 7.580 | 7.600 | 7.470 | 7.550 | 7.550 | 77,051,208 |
| 2025-02-14 | 7.400 | 7.550 | 7.390 | 7.540 | 7.540 | 82,797,625 |
| 2025-02-13 | 7.450 | 7.490 | 7.400 | 7.410 | 7.410 | 58,270,127 |
| 2025-02-12 | 7.380 | 7.480 | 7.370 | 7.450 | 7.450 | 47,425,254 |
| 2025-02-11 | 7.460 | 7.490 | 7.370 | 7.400 | 7.400 | 54,665,257 |
| 2025-02-10 | 7.460 | 7.540 | 7.400 | 7.480 | 7.480 | 76,989,109 |
| 2025-02-07 | 7.360 | 7.520 | 7.300 | 7.460 | 7.460 | 97,756,664 |
| 2025-02-06 | 7.300 | 7.380 | 7.180 | 7.370 | 7.370 | 80,985,226 |
| 2025-02-05 | 7.490 | 7.490 | 7.300 | 7.330 | 7.330 | 70,809,479 |
| 2025-01-27 | 7.460 | 7.540 | 7.440 | 7.440 | 7.440 | 56,692,744 |
| 2025-01-24 | 7.390 | 7.510 | 7.350 | 7.450 | 7.450 | 76,998,632 |
| 2025-01-23 | 7.380 | 7.490 | 7.360 | 7.380 | 7.380 | 83,722,962 |
| 2025-01-22 | 7.400 | 7.420 | 7.260 | 7.320 | 7.320 | 79,530,449 |
| 2025-01-21 | 7.470 | 7.560 | 7.390 | 7.420 | 7.420 | 76,520,620 |
| 2025-01-20 | 7.550 | 7.580 | 7.410 | 7.430 | 7.430 | 65,122,805 |
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.