China Railway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.550	5.560	5.300	5.380	4.284	19,495,000
2023-05-18	5.330	5.630	5.320	5.580	4.443	36,639,352
2023-05-17	5.480	5.480	5.300	5.330	4.244	27,205,520
2023-05-16	5.600	5.610	5.390	5.480	4.363	20,938,670
2023-05-15	5.390	5.540	5.310	5.530	4.403	22,100,340
2023-05-12	5.700	5.700	5.400	5.430	4.323	42,203,738
2023-05-11	5.840	5.840	5.630	5.680	4.523	19,475,260
2023-05-10	5.840	5.880	5.660	5.750	4.578	25,426,789
2023-05-09	6.110	6.220	5.710	5.770	4.594	45,725,129
2023-05-08	6.020	6.180	6.010	6.110	4.865	25,395,199
2023-05-05	6.180	6.300	5.930	6.010	4.785	31,765,539
2023-05-04	5.940	6.200	5.890	6.180	4.921	45,071,281
2023-05-03	5.860	5.970	5.820	5.940	4.730	6,492,833
2023-05-02	6.040	6.100	5.850	5.910	4.706	10,470,000
2023-04-28	5.920	6.180	5.810	6.020	4.793	42,799,992
2023-04-27	5.710	6.000	5.590	5.910	4.706	44,605,289
2023-04-26	5.760	5.810	5.540	5.710	4.546	32,262,449
2023-04-25	5.860	5.950	5.770	5.820	4.634	27,966,471
2023-04-24	5.800	5.950	5.710	5.880	4.682	29,890,461
2023-04-21	5.810	6.100	5.750	5.790	4.610	44,625,262
2023-04-20	5.570	5.860	5.500	5.820	4.634	48,044,859
2023-04-19	5.670	5.730	5.540	5.560	4.427	23,564,070
2023-04-18	5.670	5.780	5.620	5.670	4.515	30,893,561
2023-04-17	5.500	5.790	5.380	5.710	4.546	68,508,625
2023-04-14	5.310	5.500	5.250	5.440	4.331	43,583,672
2023-04-13	5.320	5.370	5.270	5.310	4.228	14,845,400
2023-04-12	5.240	5.380	5.170	5.350	4.260	33,783,969
2023-04-11	5.270	5.280	5.140	5.220	4.156	20,827,000
2023-04-06	5.250	5.380	5.150	5.190	4.132	22,367,490
2023-04-04	4.860	5.270	4.770	5.200	4.140	68,929,680
2023-04-03	4.790	4.910	4.770	4.820	3.838	23,769,740
2023-03-31	4.800	4.870	4.730	4.790	3.814	25,940,131
2023-03-30	4.900	4.900	4.690	4.780	3.806	25,846,400
2023-03-29	5.030	5.040	4.780	4.850	3.862	23,730,020
2023-03-28	5.000	5.150	4.970	5.000	3.981	21,799,150
2023-03-27	5.020	5.070	4.960	4.970	3.957	22,056,400
2023-03-24	5.340	5.340	5.000	5.030	4.005	32,303,930
2023-03-23	5.110	5.380	5.080	5.340	4.252	26,924,990
2023-03-22	5.240	5.330	5.100	5.140	4.093	27,048,350
2023-03-21	5.290	5.340	5.180	5.210	4.148	28,018,119
2023-03-20	5.410	5.550	5.270	5.290	4.212	57,378,000
2023-03-17	5.280	5.570	5.250	5.400	4.300	60,222,141
2023-03-16	5.280	5.450	5.170	5.250	4.180	40,394,059
2023-03-15	4.970	5.380	4.900	5.280	4.204	64,523,359
2023-03-14	4.900	5.150	4.870	4.920	3.917	51,384,680
2023-03-13	4.620	5.000	4.620	4.970	3.957	43,840,102
2023-03-10	4.730	4.760	4.600	4.620	3.679	17,741,660
2023-03-09	4.880	4.940	4.750	4.790	3.814	21,680,570
2023-03-08	4.760	4.980	4.730	4.910	3.909	47,545,301
2023-03-07	4.680	4.950	4.620	4.810	3.830	61,155,441
2023-03-06	4.750	4.800	4.660	4.700	3.742	37,572,578
2023-03-03	4.560	4.810	4.530	4.750	3.782	47,917,711
2023-03-02	4.370	4.570	4.320	4.530	3.607	35,195,648
2023-03-01	4.130	4.350	4.080	4.350	3.464	29,757,551
2023-02-28	4.170	4.230	4.090	4.090	3.257	34,591,566
2023-02-27	4.260	4.280	4.150	4.190	3.336	18,251,730
2023-02-24	4.400	4.400	4.270	4.280	3.408	14,052,110
2023-02-23	4.380	4.400	4.330	4.370	3.479	10,526,470
2023-02-22	4.320	4.410	4.320	4.370	3.479	15,766,690
2023-02-21	4.380	4.420	4.320	4.340	3.456	11,293,720

← NewerPage 15 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.