China Railway historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.550	3.610	3.520	3.580	2.978	6,988,250
2023-11-13	3.540	3.570	3.500	3.550	2.953	8,328,479
2023-11-10	3.580	3.590	3.510	3.540	2.945	9,772,794
2023-11-09	3.580	3.610	3.550	3.580	2.978	8,379,001
2023-11-08	3.610	3.620	3.550	3.550	2.953	14,067,770
2023-11-07	3.730	3.730	3.600	3.600	2.994	17,507,539
2023-11-06	3.710	3.740	3.660	3.720	3.094	15,878,540
2023-11-03	3.620	3.680	3.610	3.670	3.053	10,588,940
2023-11-02	3.620	3.670	3.590	3.620	3.011	7,003,000
2023-11-01	3.680	3.690	3.580	3.610	3.003	14,682,220
2023-10-31	3.790	3.790	3.670	3.690	3.069	9,106,483
2023-10-30	3.800	3.820	3.730	3.770	3.136	11,356,610
2023-10-27	3.740	3.840	3.740	3.810	3.169	12,709,150
2023-10-26	3.690	3.770	3.650	3.730	3.103	9,727,677
2023-10-25	3.740	3.820	3.690	3.690	3.069	16,243,860
2023-10-24	3.570	3.650	3.560	3.620	3.011	15,990,680
2023-10-20	3.610	3.670	3.590	3.610	3.003	14,102,850
2023-10-19	3.680	3.680	3.610	3.630	3.019	17,155,400
2023-10-18	3.740	3.780	3.670	3.700	3.078	38,758,262
2023-10-17	3.750	3.790	3.740	3.770	3.136	8,673,286
2023-10-16	3.770	3.790	3.720	3.720	3.094	12,591,960
2023-10-13	3.830	3.850	3.760	3.770	3.136	17,227,061
2023-10-12	3.820	3.960	3.810	3.880	3.227	12,961,370
2023-10-11	3.740	3.820	3.740	3.770	3.136	22,301,270
2023-10-10	3.900	3.920	3.660	3.690	3.069	38,877,672
2023-10-09	4.050	4.050	3.860	3.860	3.211	9,773,126
2023-10-06	3.920	3.970	3.910	3.970	3.302	2,853,000
2023-10-05	3.870	3.890	3.860	3.870	3.219	3,635,144
2023-10-04	3.950	3.960	3.860	3.880	3.227	5,071,486
2023-10-03	4.070	4.070	3.860	3.940	3.277	10,066,360
2023-09-29	4.030	4.110	4.030	4.040	3.360	4,280,698
2023-09-28	4.020	4.100	4.020	4.060	3.377	5,243,000
2023-09-27	4.020	4.070	4.010	4.050	3.369	12,284,840
2023-09-26	4.030	4.100	4.030	4.050	3.369	11,747,000
2023-09-25	4.130	4.130	4.040	4.060	3.377	9,768,458
2023-09-22	4.000	4.140	3.980	4.130	3.435	13,836,790
2023-09-21	4.060	4.080	4.000	4.010	3.335	17,331,289
2023-09-20	4.100	4.110	4.040	4.060	3.377	11,693,720
2023-09-19	4.080	4.110	4.010	4.100	3.410	11,730,500
2023-09-18	4.110	4.120	4.060	4.070	3.385	13,169,910
2023-09-15	4.140	4.200	4.100	4.100	3.410	28,193,199
2023-09-14	4.120	4.180	4.110	4.140	3.444	13,681,550
2023-09-13	4.190	4.190	4.100	4.120	3.427	9,651,293
2023-09-12	4.200	4.200	4.120	4.150	3.452	7,296,821
2023-09-11	4.180	4.240	4.140	4.200	3.493	24,245,080
2023-09-07	4.240	4.260	4.160	4.190	3.485	10,204,160
2023-09-06	4.230	4.280	4.190	4.240	3.527	9,641,957
2023-09-05	4.330	4.330	4.230	4.240	3.527	9,646,446
2023-09-04	4.150	4.370	4.150	4.340	3.610	24,787,590
2023-08-31	4.140	4.230	4.130	4.150	3.452	19,610,000
2023-08-30	4.230	4.230	4.090	4.130	3.435	9,360,411
2023-08-29	4.130	4.220	4.130	4.190	3.485	12,893,470
2023-08-28	4.230	4.300	4.100	4.130	3.435	17,723,000
2023-08-25	4.130	4.160	4.080	4.100	3.410	13,623,560
2023-08-24	4.380	4.390	4.080	4.130	3.435	65,899,602
2023-08-23	4.450	4.450	4.270	4.330	3.602	12,489,000
2023-08-22	4.430	4.520	4.320	4.450	3.701	18,615,381
2023-08-21	4.500	4.530	4.380	4.410	3.668	20,466,699
2023-08-18	4.600	4.660	4.510	4.530	3.768	17,720,020
2023-08-17	4.560	4.650	4.510	4.650	3.868	18,611,619

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.