China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.830 | 3.830 | 3.710 | 3.750 | 2.986 | 14,349,910 |
| 2022-11-18 | 3.850 | 3.860 | 3.780 | 3.830 | 3.050 | 9,943,700 |
| 2022-11-17 | 3.800 | 3.900 | 3.780 | 3.850 | 3.065 | 9,464,905 |
| 2022-11-16 | 3.890 | 3.970 | 3.850 | 3.880 | 3.089 | 20,413,350 |
| 2022-11-15 | 3.900 | 3.910 | 3.830 | 3.900 | 3.105 | 14,592,060 |
| 2022-11-14 | 3.810 | 3.950 | 3.810 | 3.860 | 3.073 | 27,022,080 |
| 2022-11-11 | 3.680 | 3.780 | 3.660 | 3.760 | 2.994 | 20,184,500 |
| 2022-11-10 | 3.620 | 3.630 | 3.530 | 3.610 | 2.874 | 10,565,090 |
| 2022-11-09 | 3.690 | 3.750 | 3.630 | 3.650 | 2.906 | 8,696,339 |
| 2022-11-08 | 3.640 | 3.700 | 3.640 | 3.690 | 2.938 | 7,480,000 |
| 2022-11-07 | 3.620 | 3.700 | 3.610 | 3.660 | 2.914 | 18,826,289 |
| 2022-11-04 | 3.530 | 3.660 | 3.530 | 3.640 | 2.898 | 16,173,550 |
| 2022-11-03 | 3.500 | 3.530 | 3.410 | 3.510 | 2.795 | 12,534,460 |
| 2022-11-02 | 3.530 | 3.590 | 3.480 | 3.540 | 2.819 | 13,738,500 |
| 2022-11-01 | 3.470 | 3.580 | 3.370 | 3.550 | 2.827 | 26,795,539 |
| 2022-10-31 | 3.800 | 3.820 | 3.410 | 3.410 | 2.715 | 36,585,059 |
| 2022-10-28 | 3.840 | 3.900 | 3.780 | 3.840 | 3.057 | 15,639,190 |
| 2022-10-27 | 3.900 | 3.960 | 3.860 | 3.910 | 3.113 | 11,304,030 |
| 2022-10-26 | 3.810 | 3.870 | 3.800 | 3.830 | 3.050 | 11,571,090 |
| 2022-10-25 | 3.800 | 3.850 | 3.740 | 3.820 | 3.042 | 18,245,211 |
| 2022-10-24 | 3.940 | 3.940 | 3.720 | 3.760 | 2.994 | 21,381,000 |
| 2022-10-21 | 3.740 | 3.940 | 3.740 | 3.900 | 3.105 | 19,677,881 |
| 2022-10-20 | 3.790 | 3.810 | 3.700 | 3.760 | 2.994 | 24,602,510 |
| 2022-10-19 | 3.860 | 3.890 | 3.820 | 3.830 | 3.050 | 11,031,220 |
| 2022-10-18 | 3.840 | 3.910 | 3.800 | 3.830 | 3.050 | 11,882,770 |
| 2022-10-17 | 3.810 | 3.870 | 3.720 | 3.840 | 3.057 | 9,961,500 |
| 2022-10-14 | 3.900 | 3.930 | 3.810 | 3.830 | 3.050 | 11,069,100 |
| 2022-10-13 | 3.870 | 3.950 | 3.810 | 3.820 | 3.042 | 16,776,670 |
| 2022-10-12 | 3.870 | 3.920 | 3.820 | 3.870 | 3.081 | 15,234,500 |
| 2022-10-11 | 3.920 | 4.000 | 3.850 | 3.870 | 3.081 | 13,310,530 |
| 2022-10-10 | 3.860 | 4.000 | 3.860 | 3.910 | 3.113 | 10,154,370 |
| 2022-10-07 | 3.880 | 3.920 | 3.850 | 3.910 | 3.113 | 7,522,252 |
| 2022-10-06 | 3.900 | 4.010 | 3.900 | 3.950 | 3.145 | 3,302,000 |
| 2022-10-05 | 3.880 | 4.040 | 3.870 | 3.970 | 3.161 | 10,425,610 |
| 2022-10-03 | 3.860 | 3.880 | 3.770 | 3.830 | 3.050 | 8,840,183 |
| 2022-09-30 | 3.870 | 3.870 | 3.780 | 3.850 | 3.065 | 16,119,710 |
| 2022-09-29 | 3.950 | 4.000 | 3.770 | 3.840 | 3.057 | 16,917,211 |
| 2022-09-28 | 3.910 | 3.970 | 3.870 | 3.900 | 3.105 | 11,154,960 |
| 2022-09-27 | 3.960 | 4.040 | 3.880 | 3.980 | 3.169 | 17,242,900 |
| 2022-09-26 | 4.060 | 4.070 | 3.910 | 3.980 | 3.169 | 22,402,760 |
| 2022-09-23 | 4.110 | 4.160 | 4.050 | 4.070 | 3.241 | 16,909,971 |
| 2022-09-22 | 4.200 | 4.200 | 4.090 | 4.110 | 3.272 | 15,917,630 |
| 2022-09-21 | 4.250 | 4.310 | 4.210 | 4.250 | 3.384 | 13,353,280 |
| 2022-09-20 | 4.270 | 4.320 | 4.240 | 4.290 | 3.416 | 12,950,000 |
| 2022-09-19 | 4.270 | 4.340 | 4.200 | 4.280 | 3.408 | 13,080,620 |
| 2022-09-16 | 4.350 | 4.360 | 4.260 | 4.290 | 3.416 | 24,799,020 |
| 2022-09-15 | 4.380 | 4.410 | 4.320 | 4.340 | 3.456 | 13,950,480 |
| 2022-09-14 | 4.390 | 4.430 | 4.330 | 4.340 | 3.456 | 25,696,801 |
| 2022-09-13 | 4.460 | 4.560 | 4.420 | 4.440 | 3.535 | 20,197,039 |
| 2022-09-09 | 4.440 | 4.500 | 4.400 | 4.480 | 3.567 | 27,630,711 |
| 2022-09-08 | 4.470 | 4.510 | 4.430 | 4.450 | 3.543 | 13,086,750 |
| 2022-09-07 | 4.510 | 4.520 | 4.420 | 4.480 | 3.567 | 9,723,836 |
| 2022-09-06 | 4.500 | 4.550 | 4.450 | 4.490 | 3.575 | 15,789,260 |
| 2022-09-05 | 4.450 | 4.570 | 4.430 | 4.530 | 3.607 | 14,814,340 |
| 2022-09-02 | 4.590 | 4.640 | 4.500 | 4.510 | 3.591 | 11,273,040 |
| 2022-09-01 | 4.510 | 4.680 | 4.450 | 4.620 | 3.679 | 24,957,221 |
| 2022-08-31 | 4.430 | 4.530 | 4.400 | 4.500 | 3.583 | 18,928,381 |
| 2022-08-30 | 4.480 | 4.500 | 4.400 | 4.460 | 3.551 | 10,783,440 |
| 2022-08-29 | 4.430 | 4.480 | 4.320 | 4.480 | 3.567 | 13,356,260 |
| 2022-08-26 | 4.500 | 4.510 | 4.410 | 4.440 | 3.535 | 7,533,000 |
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.