China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.690 | 3.690 | 3.560 | 3.620 | 3.192 | 27,176,869 |
| 2024-08-07 | 3.640 | 3.690 | 3.630 | 3.690 | 3.254 | 17,272,910 |
| 2024-08-06 | 3.670 | 3.710 | 3.600 | 3.640 | 3.210 | 15,976,170 |
| 2024-08-05 | 3.750 | 3.760 | 3.600 | 3.640 | 3.210 | 21,159,199 |
| 2024-08-02 | 3.790 | 3.790 | 3.720 | 3.770 | 3.324 | 13,513,790 |
| 2024-08-01 | 3.810 | 3.880 | 3.790 | 3.850 | 3.395 | 21,159,811 |
| 2024-07-31 | 3.700 | 3.810 | 3.670 | 3.810 | 3.359 | 15,404,310 |
| 2024-07-30 | 3.740 | 3.740 | 3.670 | 3.680 | 3.245 | 13,604,600 |
| 2024-07-29 | 3.750 | 3.800 | 3.740 | 3.740 | 3.298 | 14,213,530 |
| 2024-07-26 | 3.720 | 3.800 | 3.720 | 3.750 | 3.307 | 16,112,550 |
| 2024-07-25 | 3.850 | 3.870 | 3.710 | 3.710 | 3.271 | 18,670,250 |
| 2024-07-24 | 3.790 | 3.870 | 3.790 | 3.850 | 3.395 | 11,505,200 |
| 2024-07-23 | 3.790 | 3.840 | 3.790 | 3.790 | 3.342 | 13,674,950 |
| 2024-07-22 | 3.780 | 3.810 | 3.750 | 3.790 | 3.342 | 13,760,150 |
| 2024-07-19 | 3.830 | 3.840 | 3.750 | 3.780 | 3.333 | 23,788,619 |
| 2024-07-18 | 3.800 | 3.880 | 3.740 | 3.870 | 3.412 | 25,433,000 |
| 2024-07-17 | 3.860 | 3.880 | 3.740 | 3.800 | 3.351 | 31,313,439 |
| 2024-07-16 | 4.120 | 4.130 | 4.060 | 4.060 | 3.377 | 23,163,750 |
| 2024-07-15 | 4.200 | 4.210 | 4.110 | 4.120 | 3.427 | 21,917,619 |
| 2024-07-12 | 4.150 | 4.220 | 4.150 | 4.190 | 3.485 | 20,982,100 |
| 2024-07-11 | 4.120 | 4.190 | 4.120 | 4.160 | 3.460 | 14,375,610 |
| 2024-07-10 | 4.230 | 4.240 | 4.080 | 4.080 | 3.394 | 34,670,898 |
| 2024-07-09 | 4.230 | 4.260 | 4.150 | 4.230 | 3.518 | 27,352,461 |
| 2024-07-08 | 4.360 | 4.370 | 4.200 | 4.230 | 3.518 | 19,157,480 |
| 2024-07-05 | 4.460 | 4.470 | 4.350 | 4.360 | 3.627 | 16,155,960 |
| 2024-07-04 | 4.470 | 4.530 | 4.430 | 4.460 | 3.710 | 14,855,000 |
| 2024-07-03 | 4.320 | 4.470 | 4.310 | 4.460 | 3.710 | 22,874,119 |
| 2024-07-02 | 4.320 | 4.420 | 4.290 | 4.300 | 3.577 | 20,662,500 |
| 2024-06-28 | 4.230 | 4.400 | 4.230 | 4.310 | 3.585 | 15,844,000 |
| 2024-06-27 | 4.320 | 4.320 | 4.250 | 4.250 | 3.535 | 13,383,000 |
| 2024-06-26 | 4.330 | 4.360 | 4.290 | 4.330 | 3.602 | 12,371,700 |
| 2024-06-25 | 4.320 | 4.420 | 4.250 | 4.360 | 3.627 | 25,807,420 |
| 2024-06-24 | 4.290 | 4.300 | 4.220 | 4.260 | 3.543 | 12,780,700 |
| 2024-06-21 | 4.280 | 4.360 | 4.240 | 4.290 | 3.568 | 29,430,820 |
| 2024-06-20 | 4.280 | 4.330 | 4.260 | 4.300 | 3.577 | 15,107,250 |
| 2024-06-19 | 4.180 | 4.300 | 4.180 | 4.280 | 3.560 | 18,487,141 |
| 2024-06-18 | 4.120 | 4.190 | 4.110 | 4.170 | 3.469 | 14,954,670 |
| 2024-06-17 | 4.160 | 4.200 | 4.100 | 4.120 | 3.427 | 14,412,000 |
| 2024-06-14 | 4.120 | 4.250 | 4.120 | 4.160 | 3.460 | 13,011,710 |
| 2024-06-13 | 4.230 | 4.270 | 4.150 | 4.160 | 3.460 | 17,786,949 |
| 2024-06-12 | 4.230 | 4.250 | 4.150 | 4.220 | 3.510 | 19,120,699 |
| 2024-06-11 | 4.440 | 4.450 | 4.180 | 4.250 | 3.535 | 35,975,648 |
| 2024-06-07 | 4.410 | 4.510 | 4.390 | 4.430 | 3.685 | 48,638,898 |
| 2024-06-06 | 4.360 | 4.450 | 4.360 | 4.390 | 3.652 | 24,592,721 |
| 2024-06-05 | 4.450 | 4.460 | 4.330 | 4.340 | 3.610 | 16,734,141 |
| 2024-06-04 | 4.340 | 4.490 | 4.270 | 4.430 | 3.685 | 23,379,109 |
| 2024-06-03 | 4.250 | 4.340 | 4.240 | 4.300 | 3.577 | 17,117,359 |
| 2024-05-31 | 4.320 | 4.360 | 4.200 | 4.200 | 3.493 | 36,497,230 |
| 2024-05-30 | 4.320 | 4.380 | 4.240 | 4.270 | 3.552 | 16,662,641 |
| 2024-05-29 | 4.400 | 4.430 | 4.310 | 4.320 | 3.593 | 23,007,520 |
| 2024-05-28 | 4.460 | 4.490 | 4.400 | 4.430 | 3.685 | 8,636,715 |
| 2024-05-27 | 4.370 | 4.470 | 4.370 | 4.450 | 3.701 | 13,825,600 |
| 2024-05-24 | 4.370 | 4.430 | 4.350 | 4.350 | 3.618 | 13,462,740 |
| 2024-05-23 | 4.530 | 4.530 | 4.340 | 4.380 | 3.643 | 22,393,820 |
| 2024-05-22 | 4.390 | 4.600 | 4.390 | 4.520 | 3.760 | 26,577,211 |
| 2024-05-21 | 4.480 | 4.490 | 4.360 | 4.390 | 3.652 | 23,490,400 |
| 2024-05-20 | 4.640 | 4.670 | 4.470 | 4.490 | 3.735 | 26,166,199 |
| 2024-05-17 | 4.420 | 4.610 | 4.410 | 4.590 | 3.818 | 41,553,527 |
| 2024-05-16 | 4.380 | 4.450 | 4.320 | 4.430 | 3.685 | 37,382,379 |
| 2024-05-14 | 4.430 | 4.460 | 4.340 | 4.350 | 3.618 | 23,946,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0737 HKD |
| 2026-07-22 | 0.0989 HKD |
| 2025-12-01 | 0.0899 HKD |
| 2025-07-09 | 0.1948 HKD |
| 2024-07-17 | 0.2301 HKD |
| 2023-07-19 | 0.2176 HKD |
| 2022-07-20 | 0.2296 HKD |
| 2021-07-21 | 0.2167 HKD |
| 2020-07-29 | 0.1849 HKD |
| 2019-07-12 | 0.1457 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.