China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.250 | 4.470 | 4.200 | 4.410 | 3.668 | 62,265,113 |
| 2024-05-10 | 3.980 | 4.250 | 3.980 | 4.220 | 3.510 | 67,449,969 |
| 2024-05-09 | 3.900 | 4.010 | 3.890 | 3.960 | 3.294 | 18,085,740 |
| 2024-05-08 | 3.970 | 4.000 | 3.900 | 3.900 | 3.244 | 22,377,109 |
| 2024-05-07 | 3.990 | 4.050 | 3.960 | 3.980 | 3.311 | 20,462,000 |
| 2024-05-06 | 3.920 | 3.990 | 3.880 | 3.970 | 3.302 | 22,331,080 |
| 2024-05-03 | 3.840 | 3.910 | 3.840 | 3.860 | 3.211 | 13,981,490 |
| 2024-05-02 | 3.870 | 3.870 | 3.720 | 3.790 | 3.152 | 28,126,070 |
| 2024-04-30 | 4.100 | 4.100 | 3.840 | 3.880 | 3.227 | 76,426,547 |
| 2024-04-29 | 4.160 | 4.190 | 4.070 | 4.110 | 3.419 | 21,015,131 |
| 2024-04-26 | 4.090 | 4.170 | 4.080 | 4.130 | 3.435 | 19,972,529 |
| 2024-04-25 | 4.020 | 4.130 | 3.980 | 4.110 | 3.419 | 22,266,000 |
| 2024-04-24 | 4.050 | 4.060 | 4.000 | 4.030 | 3.352 | 17,404,801 |
| 2024-04-23 | 4.090 | 4.100 | 3.990 | 4.010 | 3.335 | 23,780,680 |
| 2024-04-22 | 4.120 | 4.180 | 4.080 | 4.090 | 3.402 | 28,193,400 |
| 2024-04-19 | 4.100 | 4.190 | 4.070 | 4.120 | 3.427 | 19,903,570 |
| 2024-04-18 | 4.130 | 4.160 | 4.070 | 4.130 | 3.435 | 25,746,000 |
| 2024-04-17 | 4.020 | 4.160 | 4.000 | 4.120 | 3.427 | 25,228,000 |
| 2024-04-16 | 4.120 | 4.160 | 4.000 | 4.000 | 3.327 | 30,062,000 |
| 2024-04-15 | 3.890 | 4.190 | 3.890 | 4.120 | 3.427 | 53,200,020 |
| 2024-04-12 | 4.010 | 4.020 | 3.930 | 3.930 | 3.269 | 18,537,000 |
| 2024-04-11 | 3.880 | 4.050 | 3.880 | 4.020 | 3.344 | 19,244,010 |
| 2024-04-10 | 3.930 | 3.980 | 3.910 | 3.940 | 3.277 | 27,347,570 |
| 2024-04-09 | 4.000 | 4.010 | 3.910 | 3.930 | 3.269 | 24,000,750 |
| 2024-04-08 | 3.850 | 4.090 | 3.840 | 4.020 | 3.344 | 45,416,719 |
| 2024-04-05 | 4.010 | 4.010 | 3.760 | 3.780 | 3.144 | 18,729,160 |
| 2024-04-03 | 3.950 | 4.020 | 3.910 | 4.020 | 3.344 | 23,389,900 |
| 2024-04-02 | 3.970 | 4.070 | 3.920 | 3.960 | 3.294 | 45,801,559 |
| 2024-03-28 | 3.850 | 3.960 | 3.780 | 3.870 | 3.219 | 30,295,891 |
| 2024-03-27 | 3.980 | 4.000 | 3.900 | 3.900 | 3.244 | 12,014,260 |
| 2024-03-26 | 3.970 | 4.000 | 3.910 | 3.980 | 3.311 | 21,403,080 |
| 2024-03-25 | 3.850 | 3.960 | 3.810 | 3.960 | 3.294 | 25,242,000 |
| 2024-03-22 | 3.940 | 3.950 | 3.810 | 3.860 | 3.211 | 15,720,000 |
| 2024-03-21 | 3.920 | 3.970 | 3.900 | 3.940 | 3.277 | 14,469,870 |
| 2024-03-20 | 3.850 | 3.940 | 3.820 | 3.870 | 3.219 | 14,510,050 |
| 2024-03-19 | 3.970 | 4.020 | 3.880 | 3.880 | 3.227 | 13,831,000 |
| 2024-03-18 | 3.850 | 4.080 | 3.850 | 3.970 | 3.302 | 44,509,887 |
| 2024-03-15 | 3.840 | 3.850 | 3.760 | 3.830 | 3.186 | 24,416,221 |
| 2024-03-14 | 3.800 | 3.930 | 3.790 | 3.860 | 3.211 | 37,961,031 |
| 2024-03-13 | 3.840 | 3.850 | 3.750 | 3.790 | 3.152 | 24,926,500 |
| 2024-03-12 | 3.840 | 3.870 | 3.800 | 3.860 | 3.211 | 19,964,381 |
| 2024-03-11 | 3.920 | 3.990 | 3.820 | 3.840 | 3.194 | 32,125,699 |
| 2024-03-08 | 3.820 | 3.920 | 3.820 | 3.920 | 3.261 | 17,426,000 |
| 2024-03-07 | 3.750 | 3.910 | 3.750 | 3.820 | 3.177 | 25,264,631 |
| 2024-03-06 | 3.760 | 3.790 | 3.710 | 3.750 | 3.119 | 13,210,490 |
| 2024-03-05 | 3.750 | 3.820 | 3.700 | 3.730 | 3.103 | 11,747,060 |
| 2024-03-04 | 3.800 | 3.800 | 3.730 | 3.750 | 3.119 | 11,397,000 |
| 2024-03-01 | 3.800 | 3.820 | 3.690 | 3.790 | 3.152 | 17,035,699 |
| 2024-02-29 | 3.820 | 3.840 | 3.760 | 3.820 | 3.177 | 27,175,061 |
| 2024-02-28 | 3.850 | 3.890 | 3.780 | 3.790 | 3.152 | 14,470,200 |
| 2024-02-27 | 3.820 | 3.850 | 3.760 | 3.830 | 3.186 | 15,001,620 |
| 2024-02-26 | 3.890 | 3.910 | 3.800 | 3.810 | 3.169 | 13,978,620 |
| 2024-02-23 | 3.870 | 3.900 | 3.810 | 3.890 | 3.236 | 25,751,980 |
| 2024-02-22 | 3.840 | 3.880 | 3.790 | 3.880 | 3.227 | 18,822,699 |
| 2024-02-21 | 3.770 | 3.880 | 3.730 | 3.850 | 3.202 | 26,668,359 |
| 2024-02-20 | 3.710 | 3.780 | 3.700 | 3.780 | 3.144 | 20,391,820 |
| 2024-02-19 | 3.700 | 3.730 | 3.640 | 3.710 | 3.086 | 16,575,141 |
| 2024-02-16 | 3.570 | 3.690 | 3.570 | 3.680 | 3.061 | 10,105,440 |
| 2024-02-15 | 3.530 | 3.580 | 3.470 | 3.560 | 2.961 | 5,535,929 |
| 2024-02-14 | 3.510 | 3.550 | 3.400 | 3.530 | 2.936 | 11,512,970 |
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.