China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 4.470 | 4.560 | 4.430 | 4.500 | 3.583 | 9,944,000 |
| 2022-08-24 | 4.490 | 4.540 | 4.410 | 4.450 | 3.543 | 13,062,000 |
| 2022-08-23 | 4.510 | 4.540 | 4.460 | 4.470 | 3.559 | 9,766,577 |
| 2022-08-22 | 4.410 | 4.580 | 4.410 | 4.540 | 3.615 | 12,115,360 |
| 2022-08-19 | 4.370 | 4.450 | 4.320 | 4.420 | 3.519 | 8,272,378 |
| 2022-08-18 | 4.450 | 4.530 | 4.340 | 4.370 | 3.479 | 15,782,890 |
| 2022-08-17 | 4.450 | 4.520 | 4.420 | 4.460 | 3.551 | 7,550,323 |
| 2022-08-16 | 4.380 | 4.460 | 4.380 | 4.440 | 3.535 | 7,445,742 |
| 2022-08-15 | 4.480 | 4.480 | 4.370 | 4.410 | 3.511 | 10,763,390 |
| 2022-08-12 | 4.400 | 4.500 | 4.360 | 4.480 | 3.567 | 9,463,149 |
| 2022-08-11 | 4.380 | 4.420 | 4.330 | 4.400 | 3.503 | 9,230,634 |
| 2022-08-10 | 4.360 | 4.390 | 4.310 | 4.330 | 3.448 | 10,851,570 |
| 2022-08-09 | 4.350 | 4.450 | 4.310 | 4.380 | 3.487 | 34,186,191 |
| 2022-08-08 | 4.360 | 4.460 | 4.330 | 4.350 | 3.464 | 15,149,000 |
| 2022-08-05 | 4.410 | 4.420 | 4.320 | 4.390 | 3.495 | 12,835,520 |
| 2022-08-04 | 4.310 | 4.390 | 4.300 | 4.370 | 3.479 | 12,722,030 |
| 2022-08-03 | 4.420 | 4.470 | 4.310 | 4.350 | 3.464 | 14,967,340 |
| 2022-08-02 | 4.540 | 4.560 | 4.380 | 4.470 | 3.559 | 18,251,029 |
| 2022-08-01 | 4.730 | 4.730 | 4.530 | 4.560 | 3.631 | 12,073,820 |
| 2022-07-29 | 4.810 | 4.870 | 4.670 | 4.680 | 3.726 | 18,971,000 |
| 2022-07-28 | 4.800 | 4.900 | 4.780 | 4.870 | 3.878 | 14,081,650 |
| 2022-07-27 | 4.940 | 4.940 | 4.800 | 4.830 | 3.846 | 9,695,400 |
| 2022-07-26 | 4.910 | 4.970 | 4.850 | 4.890 | 3.894 | 18,297,859 |
| 2022-07-25 | 4.850 | 4.930 | 4.790 | 4.910 | 3.909 | 17,463,850 |
| 2022-07-22 | 4.910 | 4.910 | 4.720 | 4.860 | 3.870 | 26,021,600 |
| 2022-07-21 | 4.930 | 4.940 | 4.690 | 4.830 | 3.846 | 29,942,500 |
| 2022-07-20 | 4.970 | 5.000 | 4.850 | 4.940 | 3.933 | 22,844,641 |
| 2022-07-19 | 5.140 | 5.230 | 5.100 | 5.180 | 3.942 | 23,023,570 |
| 2022-07-18 | 5.090 | 5.240 | 5.060 | 5.200 | 3.957 | 23,870,199 |
| 2022-07-15 | 5.190 | 5.220 | 5.070 | 5.090 | 3.873 | 30,005,039 |
| 2022-07-14 | 5.200 | 5.270 | 5.050 | 5.220 | 3.972 | 31,760,580 |
| 2022-07-13 | 5.190 | 5.280 | 5.150 | 5.250 | 3.995 | 33,121,520 |
| 2022-07-12 | 5.050 | 5.280 | 5.020 | 5.190 | 3.949 | 37,408,078 |
| 2022-07-11 | 4.900 | 5.070 | 4.900 | 5.050 | 3.843 | 30,261,119 |
| 2022-07-08 | 4.830 | 4.980 | 4.820 | 4.960 | 3.774 | 25,073,920 |
| 2022-07-07 | 4.680 | 4.870 | 4.600 | 4.830 | 3.675 | 33,267,672 |
| 2022-07-06 | 4.880 | 4.920 | 4.630 | 4.650 | 3.538 | 30,002,131 |
| 2022-07-05 | 4.870 | 4.940 | 4.830 | 4.920 | 3.744 | 22,871,551 |
| 2022-07-04 | 4.910 | 4.920 | 4.810 | 4.880 | 3.713 | 19,372,820 |
| 2022-06-30 | 4.900 | 4.930 | 4.800 | 4.850 | 3.691 | 13,719,090 |
| 2022-06-29 | 4.930 | 4.960 | 4.830 | 4.890 | 3.721 | 19,918,000 |
| 2022-06-28 | 4.730 | 4.890 | 4.730 | 4.890 | 3.721 | 18,483,000 |
| 2022-06-27 | 4.770 | 4.830 | 4.670 | 4.770 | 3.630 | 32,288,689 |
| 2022-06-24 | 4.780 | 4.840 | 4.710 | 4.770 | 3.630 | 28,356,051 |
| 2022-06-23 | 4.900 | 4.950 | 4.790 | 4.820 | 3.668 | 21,946,381 |
| 2022-06-22 | 4.980 | 4.990 | 4.830 | 4.850 | 3.691 | 17,938,189 |
| 2022-06-21 | 4.850 | 5.000 | 4.850 | 4.960 | 3.774 | 7,146,350 |
| 2022-06-20 | 4.970 | 4.970 | 4.830 | 4.900 | 3.729 | 15,855,920 |
| 2022-06-17 | 5.000 | 5.020 | 4.920 | 4.970 | 3.782 | 53,760,711 |
| 2022-06-16 | 5.140 | 5.150 | 4.950 | 5.000 | 3.805 | 16,448,910 |
| 2022-06-15 | 4.980 | 5.170 | 4.900 | 5.070 | 3.858 | 27,456,529 |
| 2022-06-14 | 4.870 | 5.000 | 4.870 | 4.970 | 3.782 | 20,719,529 |
| 2022-06-13 | 5.010 | 5.030 | 4.880 | 4.940 | 3.759 | 27,090,529 |
| 2022-06-10 | 5.130 | 5.140 | 5.030 | 5.070 | 3.858 | 25,387,910 |
| 2022-06-09 | 5.100 | 5.180 | 5.050 | 5.130 | 3.904 | 26,720,910 |
| 2022-06-08 | 5.130 | 5.140 | 5.030 | 5.100 | 3.881 | 25,738,561 |
| 2022-06-07 | 5.200 | 5.200 | 5.080 | 5.120 | 3.896 | 17,875,760 |
| 2022-06-06 | 5.450 | 5.450 | 5.070 | 5.160 | 3.926 | 57,681,059 |
| 2022-06-02 | 5.430 | 5.520 | 5.400 | 5.430 | 4.132 | 21,877,510 |
| 2022-06-01 | 5.400 | 5.450 | 5.360 | 5.390 | 4.101 | 25,440,180 |
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.