China Railway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	4.380	4.420	4.320	4.340	3.456	11,293,720
2023-02-20	4.220	4.390	4.160	4.380	3.487	35,996,039
2023-02-17	4.180	4.240	4.160	4.160	3.312	9,742,430
2023-02-16	4.120	4.240	4.120	4.180	3.328	12,916,270
2023-02-15	4.230	4.230	4.120	4.140	3.296	11,823,540
2023-02-14	4.250	4.270	4.200	4.240	3.376	7,722,000
2023-02-13	4.210	4.280	4.160	4.240	3.376	12,184,580
2023-02-10	4.270	4.270	4.180	4.200	3.344	7,828,559
2023-02-09	4.210	4.240	4.190	4.240	3.376	11,477,610
2023-02-08	4.230	4.280	4.180	4.200	3.344	16,691,510
2023-02-07	4.120	4.230	4.110	4.210	3.352	23,542,221
2023-02-06	4.170	4.170	4.050	4.100	3.264	30,023,260
2023-02-03	4.280	4.280	4.150	4.170	3.320	28,106,039
2023-02-02	4.400	4.420	4.280	4.280	3.408	20,680,369
2023-02-01	4.280	4.430	4.280	4.400	3.503	27,457,631
2023-01-31	4.280	4.350	4.250	4.270	3.400	14,447,980
2023-01-30	4.450	4.450	4.270	4.290	3.416	20,482,580
2023-01-27	4.450	4.460	4.370	4.460	3.551	12,644,580
2023-01-26	4.490	4.490	4.360	4.420	3.519	13,204,730
2023-01-20	4.280	4.390	4.240	4.380	3.487	17,611,211
2023-01-19	4.210	4.270	4.210	4.260	3.392	6,701,526
2023-01-18	4.190	4.290	4.190	4.280	3.408	15,854,230
2023-01-17	4.170	4.200	4.140	4.200	3.344	11,908,510
2023-01-16	4.120	4.200	4.100	4.170	3.320	11,874,660
2023-01-13	4.090	4.120	4.050	4.110	3.272	19,799,990
2023-01-12	4.130	4.130	4.030	4.070	3.241	33,008,922
2023-01-11	4.200	4.250	4.100	4.110	3.272	25,890,891
2023-01-10	4.260	4.270	4.160	4.180	3.328	14,364,150
2023-01-09	4.230	4.280	4.220	4.240	3.376	10,551,810
2023-01-06	4.270	4.320	4.210	4.230	3.368	20,558,750
2023-01-05	4.290	4.340	4.200	4.270	3.400	23,961,820
2023-01-04	4.200	4.320	4.200	4.280	3.408	16,534,789
2023-01-03	4.120	4.240	4.050	4.220	3.360	20,194,211
2022-12-30	4.120	4.150	4.080	4.120	3.280	9,649,046
2022-12-29	4.120	4.120	4.070	4.110	3.272	5,760,194
2022-12-28	4.130	4.160	4.100	4.150	3.304	14,120,980
2022-12-23	4.150	4.160	4.100	4.140	3.296	3,339,856
2022-12-22	4.180	4.220	4.120	4.140	3.296	10,865,410
2022-12-21	4.130	4.160	4.110	4.160	3.312	8,526,134
2022-12-20	4.160	4.200	4.120	4.140	3.296	9,246,242
2022-12-19	4.360	4.380	4.150	4.180	3.328	18,649,500
2022-12-16	4.240	4.390	4.240	4.350	3.464	18,437,990
2022-12-15	4.380	4.380	4.220	4.270	3.400	9,881,120
2022-12-14	4.440	4.440	4.270	4.340	3.456	15,481,240
2022-12-13	4.470	4.470	4.300	4.330	3.448	25,742,510
2022-12-12	4.460	4.540	4.410	4.430	3.527	12,107,620
2022-12-09	4.490	4.570	4.430	4.520	3.599	24,021,900
2022-12-08	4.440	4.520	4.400	4.480	3.567	11,837,000
2022-12-07	4.580	4.580	4.380	4.380	3.487	20,507,811
2022-12-06	4.520	4.630	4.470	4.550	3.623	28,687,779
2022-12-05	4.250	4.630	4.240	4.560	3.631	50,196,047
2022-12-02	4.260	4.260	4.110	4.200	3.344	24,955,721
2022-12-01	4.450	4.450	4.210	4.260	3.392	31,441,070
2022-11-30	4.290	4.390	4.270	4.390	3.495	33,727,539
2022-11-29	4.250	4.360	4.240	4.310	3.432	19,521,320
2022-11-28	4.240	4.310	4.120	4.220	3.360	19,614,760
2022-11-25	4.090	4.340	4.090	4.290	3.416	27,548,000
2022-11-24	4.190	4.210	4.060	4.120	3.280	18,763,199
2022-11-23	4.020	4.300	4.020	4.160	3.312	52,022,000
2022-11-22	3.750	4.150	3.730	4.010	3.193	46,166,340

← NewerPage 16 of 21 · 1,233 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.