China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.570 | 3.590 | 3.470 | 3.530 | 2.936 | 5,797,120 |
| 2024-02-08 | 3.640 | 3.680 | 3.590 | 3.610 | 3.003 | 15,522,360 |
| 2024-02-07 | 3.610 | 3.700 | 3.600 | 3.640 | 3.028 | 21,053,820 |
| 2024-02-06 | 3.500 | 3.620 | 3.480 | 3.600 | 2.994 | 23,488,199 |
| 2024-02-05 | 3.590 | 3.620 | 3.480 | 3.510 | 2.920 | 32,417,949 |
| 2024-02-02 | 3.550 | 3.690 | 3.530 | 3.620 | 3.011 | 29,544,570 |
| 2024-02-01 | 3.600 | 3.620 | 3.490 | 3.550 | 2.953 | 31,971,770 |
| 2024-01-31 | 3.690 | 3.730 | 3.560 | 3.570 | 2.969 | 32,126,619 |
| 2024-01-30 | 3.680 | 3.770 | 3.670 | 3.710 | 3.086 | 45,610,047 |
| 2024-01-29 | 3.670 | 3.830 | 3.620 | 3.710 | 3.086 | 53,941,000 |
| 2024-01-26 | 3.670 | 3.720 | 3.580 | 3.630 | 3.019 | 38,248,441 |
| 2024-01-25 | 3.380 | 3.680 | 3.350 | 3.670 | 3.053 | 99,337,391 |
| 2024-01-24 | 3.190 | 3.370 | 3.170 | 3.370 | 2.803 | 44,892,793 |
| 2024-01-23 | 3.090 | 3.180 | 3.060 | 3.160 | 2.628 | 15,215,310 |
| 2024-01-22 | 3.190 | 3.190 | 3.070 | 3.090 | 2.570 | 20,689,240 |
| 2024-01-19 | 3.180 | 3.200 | 3.130 | 3.180 | 2.645 | 13,223,200 |
| 2024-01-18 | 3.190 | 3.210 | 3.140 | 3.180 | 2.645 | 14,993,980 |
| 2024-01-17 | 3.320 | 3.330 | 3.150 | 3.160 | 2.628 | 49,142,922 |
| 2024-01-16 | 3.390 | 3.420 | 3.330 | 3.330 | 2.770 | 9,912,111 |
| 2024-01-15 | 3.360 | 3.420 | 3.310 | 3.390 | 2.820 | 11,664,190 |
| 2024-01-12 | 3.330 | 3.390 | 3.310 | 3.360 | 2.795 | 16,727,240 |
| 2024-01-11 | 3.320 | 3.380 | 3.300 | 3.330 | 2.770 | 14,506,350 |
| 2024-01-10 | 3.400 | 3.440 | 3.320 | 3.330 | 2.770 | 14,026,890 |
| 2024-01-09 | 3.380 | 3.420 | 3.350 | 3.380 | 2.811 | 16,457,000 |
| 2024-01-08 | 3.510 | 3.510 | 3.370 | 3.380 | 2.811 | 18,230,391 |
| 2024-01-05 | 3.430 | 3.520 | 3.410 | 3.480 | 2.895 | 18,914,600 |
| 2024-01-04 | 3.430 | 3.450 | 3.390 | 3.450 | 2.870 | 11,325,900 |
| 2024-01-03 | 3.420 | 3.460 | 3.390 | 3.430 | 2.853 | 17,777,859 |
| 2024-01-02 | 3.480 | 3.500 | 3.420 | 3.430 | 2.853 | 9,310,934 |
| 2023-12-29 | 3.420 | 3.490 | 3.400 | 3.480 | 2.895 | 12,099,420 |
| 2023-12-28 | 3.300 | 3.430 | 3.300 | 3.420 | 2.845 | 28,268,490 |
| 2023-12-27 | 3.280 | 3.340 | 3.280 | 3.320 | 2.762 | 17,521,289 |
| 2023-12-22 | 3.300 | 3.350 | 3.260 | 3.290 | 2.737 | 14,035,760 |
| 2023-12-21 | 3.220 | 3.310 | 3.220 | 3.300 | 2.745 | 17,373,859 |
| 2023-12-20 | 3.280 | 3.320 | 3.240 | 3.240 | 2.695 | 14,323,150 |
| 2023-12-19 | 3.300 | 3.300 | 3.250 | 3.260 | 2.712 | 14,542,000 |
| 2023-12-18 | 3.350 | 3.390 | 3.290 | 3.310 | 2.753 | 10,811,700 |
| 2023-12-15 | 3.330 | 3.390 | 3.320 | 3.340 | 2.778 | 22,308,221 |
| 2023-12-14 | 3.330 | 3.370 | 3.280 | 3.310 | 2.753 | 12,757,820 |
| 2023-12-13 | 3.350 | 3.350 | 3.290 | 3.310 | 2.753 | 7,878,390 |
| 2023-12-12 | 3.310 | 3.350 | 3.280 | 3.350 | 2.786 | 12,758,490 |
| 2023-12-11 | 3.330 | 3.340 | 3.260 | 3.310 | 2.753 | 8,358,000 |
| 2023-12-08 | 3.370 | 3.390 | 3.330 | 3.340 | 2.778 | 6,707,000 |
| 2023-12-07 | 3.390 | 3.390 | 3.310 | 3.370 | 2.803 | 9,879,318 |
| 2023-12-06 | 3.340 | 3.410 | 3.310 | 3.400 | 2.828 | 6,829,640 |
| 2023-12-05 | 3.420 | 3.440 | 3.330 | 3.360 | 2.795 | 14,595,660 |
| 2023-12-04 | 3.460 | 3.480 | 3.420 | 3.440 | 2.861 | 6,307,601 |
| 2023-12-01 | 3.430 | 3.510 | 3.400 | 3.460 | 2.878 | 13,359,600 |
| 2023-11-30 | 3.410 | 3.460 | 3.390 | 3.430 | 2.853 | 16,732,590 |
| 2023-11-29 | 3.530 | 3.530 | 3.380 | 3.400 | 2.828 | 21,173,811 |
| 2023-11-28 | 3.520 | 3.530 | 3.480 | 3.500 | 2.911 | 7,202,886 |
| 2023-11-27 | 3.580 | 3.580 | 3.460 | 3.510 | 2.920 | 29,571,000 |
| 2023-11-24 | 3.600 | 3.600 | 3.540 | 3.560 | 2.961 | 5,540,000 |
| 2023-11-23 | 3.560 | 3.600 | 3.510 | 3.590 | 2.986 | 7,853,000 |
| 2023-11-22 | 3.580 | 3.580 | 3.540 | 3.550 | 2.953 | 6,813,003 |
| 2023-11-21 | 3.580 | 3.630 | 3.540 | 3.570 | 2.969 | 10,905,560 |
| 2023-11-20 | 3.540 | 3.590 | 3.520 | 3.570 | 2.969 | 9,691,300 |
| 2023-11-17 | 3.610 | 3.610 | 3.530 | 3.540 | 2.945 | 9,894,997 |
| 2023-11-16 | 3.650 | 3.650 | 3.580 | 3.610 | 3.003 | 9,085,496 |
| 2023-11-15 | 3.630 | 3.660 | 3.590 | 3.640 | 3.028 | 15,644,570 |
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.