China Railway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.780	4.780	4.570	4.590	3.818	18,151,100
2023-08-15	4.730	4.830	4.710	4.780	3.976	10,121,290
2023-08-14	4.770	4.800	4.550	4.740	3.943	32,444,000
2023-08-11	4.970	4.970	4.760	4.800	3.993	14,665,850
2023-08-10	4.940	5.000	4.880	4.970	4.134	6,382,471
2023-08-09	4.920	4.950	4.880	4.940	4.109	8,464,660
2023-08-08	4.950	4.950	4.880	4.900	4.076	13,130,230
2023-08-07	5.060	5.070	4.800	4.950	4.117	15,277,450
2023-08-04	5.160	5.160	5.070	5.090	4.234	7,920,608
2023-08-03	5.040	5.170	5.000	5.100	4.242	7,831,534
2023-08-02	5.190	5.290	5.060	5.090	4.234	8,135,965
2023-08-01	5.110	5.320	5.060	5.180	4.309	19,246,859
2023-07-31	4.970	5.210	4.970	5.110	4.250	32,620,939
2023-07-28	4.960	5.020	4.880	4.960	4.126	32,022,779
2023-07-27	5.140	5.170	4.920	4.960	4.126	26,712,000
2023-07-26	5.180	5.250	5.090	5.130	4.267	11,813,180
2023-07-25	5.020	5.180	5.000	5.140	4.275	14,800,600
2023-07-24	4.990	5.020	4.890	4.920	4.092	6,773,164
2023-07-21	4.950	5.020	4.880	4.970	4.134	6,562,087
2023-07-20	4.950	5.030	4.920	4.950	4.117	6,690,000
2023-07-19	4.910	4.970	4.810	4.940	4.109	9,391,721
2023-07-18	5.170	5.250	5.070	5.090	4.053	10,385,180
2023-07-14	5.130	5.230	5.130	5.220	4.156	10,644,460
2023-07-13	5.070	5.200	5.070	5.180	4.124	9,555,624
2023-07-12	5.160	5.190	5.060	5.120	4.077	6,561,831
2023-07-11	5.190	5.230	5.100	5.160	4.108	7,839,662
2023-07-10	5.140	5.210	5.090	5.150	4.101	8,090,000
2023-07-07	5.060	5.240	5.060	5.090	4.053	10,025,490
2023-07-06	5.150	5.210	5.060	5.120	4.077	10,035,620
2023-07-05	5.250	5.300	5.140	5.160	4.108	7,601,618
2023-07-04	5.280	5.320	5.140	5.190	4.132	7,140,111
2023-07-03	5.150	5.350	5.150	5.280	4.204	15,871,530
2023-06-30	5.110	5.180	5.100	5.170	4.116	13,203,210
2023-06-29	5.170	5.180	5.090	5.110	4.069	9,940,428
2023-06-28	5.190	5.200	5.110	5.140	4.093	10,906,740
2023-06-27	4.910	5.210	4.900	5.180	4.124	34,528,180
2023-06-26	4.950	4.970	4.870	4.910	3.909	15,932,000
2023-06-23	5.020	5.020	4.880	4.930	3.925	9,073,349
2023-06-21	4.980	5.070	4.950	5.020	3.997	18,073,020
2023-06-20	5.120	5.180	4.970	4.990	3.973	13,606,120
2023-06-19	5.170	5.210	5.040	5.160	4.108	15,150,860
2023-06-16	4.980	5.240	4.980	5.170	4.116	31,351,070
2023-06-15	5.060	5.100	4.930	4.970	3.957	23,692,689
2023-06-14	5.070	5.160	5.010	5.060	4.029	16,576,320
2023-06-13	5.340	5.340	5.020	5.070	4.037	28,826,740
2023-06-12	5.350	5.400	5.260	5.290	4.212	10,727,240
2023-06-09	5.400	5.470	5.300	5.330	4.244	13,144,270
2023-06-08	5.380	5.420	5.220	5.400	4.300	16,490,000
2023-06-07	5.250	5.340	5.190	5.320	4.236	25,227,801
2023-06-06	5.190	5.330	5.180	5.210	4.148	15,097,200
2023-06-05	5.210	5.280	5.180	5.190	4.132	11,299,080
2023-06-02	5.320	5.320	5.170	5.230	4.164	18,269,430
2023-06-01	5.200	5.310	5.090	5.240	4.172	14,542,790
2023-05-31	5.260	5.300	5.110	5.160	4.108	31,988,520
2023-05-30	5.120	5.460	5.110	5.300	4.220	32,357,750
2023-05-29	5.040	5.200	5.040	5.120	4.077	18,079,350
2023-05-25	5.120	5.140	5.000	5.040	4.013	21,258,320
2023-05-24	5.300	5.300	5.090	5.140	4.093	33,062,641
2023-05-23	5.380	5.480	5.290	5.300	4.220	22,267,000
2023-05-22	5.310	5.440	5.310	5.380	4.284	13,233,470

← NewerPage 14 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.