CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.460 | 7.510 | 7.380 | 7.470 | 7.470 | 43,595,828 |
| 2025-01-16 | 7.490 | 7.580 | 7.430 | 7.450 | 7.450 | 58,751,463 |
| 2025-01-15 | 7.530 | 7.540 | 7.430 | 7.470 | 7.470 | 50,791,917 |
| 2025-01-14 | 7.390 | 7.560 | 7.380 | 7.530 | 7.530 | 71,726,197 |
| 2025-01-13 | 7.450 | 7.480 | 7.340 | 7.400 | 7.400 | 62,695,491 |
| 2025-01-10 | 7.550 | 7.600 | 7.470 | 7.470 | 7.470 | 53,932,381 |
| 2025-01-09 | 7.640 | 7.650 | 7.520 | 7.540 | 7.540 | 58,359,767 |
| 2025-01-08 | 7.670 | 7.730 | 7.510 | 7.640 | 7.640 | 73,556,047 |
| 2025-01-07 | 7.700 | 7.740 | 7.560 | 7.650 | 7.650 | 59,739,254 |
| 2025-01-06 | 7.830 | 7.850 | 7.620 | 7.700 | 7.700 | 78,236,291 |
| 2025-01-03 | 8.000 | 8.080 | 7.800 | 7.830 | 7.830 | 96,125,934 |
| 2025-01-02 | 8.360 | 8.420 | 7.910 | 7.960 | 7.960 | 140,116,981 |
| 2024-12-31 | 8.370 | 8.500 | 8.350 | 8.380 | 8.380 | 119,020,921 |
| 2024-12-30 | 8.400 | 8.550 | 8.360 | 8.370 | 8.370 | 89,492,883 |
| 2024-12-27 | 8.260 | 8.370 | 8.230 | 8.350 | 8.350 | 78,174,182 |
| 2024-12-26 | 8.380 | 8.380 | 8.200 | 8.250 | 8.250 | 63,125,720 |
| 2024-12-25 | 8.380 | 8.390 | 8.270 | 8.370 | 8.370 | 74,932,942 |
| 2024-12-24 | 8.130 | 8.400 | 8.090 | 8.380 | 8.380 | 133,825,258 |
| 2024-12-23 | 8.090 | 8.160 | 8.060 | 8.090 | 8.090 | 60,661,362 |
| 2024-12-20 | 8.140 | 8.170 | 8.060 | 8.080 | 8.080 | 71,220,316 |
| 2024-12-19 | 8.190 | 8.210 | 8.120 | 8.140 | 8.140 | 62,224,131 |
| 2024-12-18 | 8.230 | 8.330 | 8.190 | 8.240 | 8.240 | 79,498,309 |
| 2024-12-17 | 8.000 | 8.190 | 7.990 | 8.160 | 8.160 | 123,046,903 |
| 2024-12-16 | 8.030 | 8.180 | 7.980 | 8.000 | 8.000 | 110,383,519 |
| 2024-12-13 | 8.300 | 8.320 | 7.980 | 8.030 | 8.030 | 295,982,473 |
| 2024-12-12 | 8.380 | 8.400 | 8.270 | 8.350 | 8.350 | 101,798,234 |
| 2024-12-11 | 8.400 | 8.450 | 8.330 | 8.380 | 8.380 | 82,698,157 |
| 2024-12-10 | 8.580 | 8.600 | 8.400 | 8.420 | 8.420 | 104,953,107 |
| 2024-12-09 | 8.270 | 8.400 | 8.200 | 8.370 | 8.370 | 87,747,444 |
| 2024-12-06 | 8.230 | 8.320 | 8.200 | 8.280 | 8.280 | 72,780,914 |
| 2024-12-05 | 8.180 | 8.310 | 8.160 | 8.230 | 8.230 | 73,640,962 |
| 2024-12-04 | 8.210 | 8.270 | 8.130 | 8.200 | 8.200 | 75,333,302 |
| 2024-12-03 | 8.160 | 8.260 | 8.090 | 8.250 | 8.250 | 100,978,817 |
| 2024-12-02 | 8.140 | 8.300 | 8.100 | 8.160 | 8.160 | 149,981,497 |
| 2024-11-29 | 7.920 | 7.990 | 7.850 | 7.930 | 7.930 | 70,459,861 |
| 2024-11-28 | 7.960 | 8.010 | 7.860 | 7.880 | 7.880 | 59,026,770 |
| 2024-11-27 | 7.800 | 7.970 | 7.750 | 7.950 | 7.950 | 64,207,621 |
| 2024-11-26 | 7.850 | 7.880 | 7.790 | 7.810 | 7.810 | 48,091,807 |
| 2024-11-25 | 7.950 | 7.990 | 7.820 | 7.870 | 7.870 | 70,135,566 |
| 2024-11-22 | 8.180 | 8.210 | 7.910 | 7.930 | 7.930 | 85,783,187 |
| 2024-11-21 | 8.130 | 8.190 | 8.100 | 8.170 | 8.170 | 52,559,543 |
| 2024-11-20 | 8.180 | 8.190 | 8.100 | 8.150 | 8.150 | 71,535,153 |
| 2024-11-19 | 8.370 | 8.370 | 8.100 | 8.170 | 8.170 | 124,220,167 |
| 2024-11-18 | 8.180 | 8.640 | 8.180 | 8.370 | 8.370 | 200,396,932 |
| 2024-11-15 | 8.220 | 8.330 | 8.110 | 8.130 | 8.130 | 103,064,473 |
| 2024-11-14 | 8.300 | 8.360 | 8.250 | 8.260 | 8.260 | 66,141,648 |
| 2024-11-13 | 8.180 | 8.420 | 8.160 | 8.350 | 8.350 | 103,401,910 |
| 2024-11-12 | 8.420 | 8.470 | 8.180 | 8.210 | 8.210 | 147,595,787 |
| 2024-11-11 | 8.510 | 8.580 | 8.340 | 8.430 | 8.430 | 123,106,364 |
| 2024-11-08 | 8.890 | 8.920 | 8.540 | 8.600 | 8.600 | 151,721,724 |
| 2024-11-07 | 8.610 | 8.840 | 8.580 | 8.820 | 8.820 | 122,900,922 |
| 2024-11-06 | 8.540 | 8.820 | 8.520 | 8.660 | 8.660 | 150,951,485 |
| 2024-11-05 | 8.470 | 8.550 | 8.330 | 8.550 | 8.550 | 128,750,550 |
| 2024-11-04 | 8.410 | 8.490 | 8.340 | 8.490 | 8.490 | 81,735,335 |
| 2024-11-01 | 8.330 | 8.610 | 8.290 | 8.460 | 8.460 | 164,593,131 |
| 2024-10-31 | 8.390 | 8.400 | 8.100 | 8.320 | 8.320 | 132,336,398 |
| 2024-10-30 | 8.320 | 8.490 | 8.290 | 8.360 | 8.360 | 99,039,334 |
| 2024-10-29 | 8.280 | 8.440 | 8.240 | 8.320 | 8.320 | 117,047,836 |
| 2024-10-28 | 8.170 | 8.260 | 8.060 | 8.250 | 8.250 | 83,800,575 |
| 2024-10-25 | 8.270 | 8.310 | 8.140 | 8.160 | 8.160 | 93,794,949 |
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.