China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.550 | 3.560 | 3.520 | 3.550 | 3.470 | 13,701,527 |
| 2026-07-23 | 3.500 | 3.620 | 3.500 | 3.570 | 3.490 | 24,181,320 |
| 2026-07-22 | 3.500 | 3.520 | 3.460 | 3.490 | 3.412 | 25,028,482 |
| 2026-07-21 | 3.570 | 3.600 | 3.520 | 3.570 | 3.393 | 22,175,109 |
| 2026-07-20 | 3.470 | 3.560 | 3.470 | 3.540 | 3.365 | 21,316,000 |
| 2026-07-17 | 3.460 | 3.520 | 3.410 | 3.470 | 3.298 | 16,251,000 |
| 2026-07-16 | 3.470 | 3.510 | 3.460 | 3.460 | 3.289 | 14,577,436 |
| 2026-07-15 | 3.350 | 3.470 | 3.350 | 3.460 | 3.289 | 21,570,432 |
| 2026-07-14 | 3.330 | 3.400 | 3.290 | 3.380 | 3.213 | 11,993,764 |
| 2026-07-13 | 3.370 | 3.380 | 3.300 | 3.350 | 3.184 | 9,590,814 |
| 2026-07-10 | 3.290 | 3.420 | 3.270 | 3.370 | 3.203 | 23,319,039 |
| 2026-07-09 | 3.290 | 3.310 | 3.250 | 3.290 | 3.127 | 20,682,652 |
| 2026-07-08 | 3.280 | 3.320 | 3.260 | 3.290 | 3.127 | 23,474,973 |
| 2026-07-07 | 3.370 | 3.370 | 3.250 | 3.280 | 3.118 | 24,093,957 |
| 2026-07-06 | 3.320 | 3.380 | 3.310 | 3.350 | 3.184 | 15,195,079 |
| 2026-07-03 | 3.280 | 3.350 | 3.280 | 3.310 | 3.146 | 15,178,966 |
| 2026-07-02 | 3.330 | 3.390 | 3.280 | 3.280 | 3.118 | 28,446,850 |
| 2026-06-30 | 3.360 | 3.380 | 3.280 | 3.310 | 3.146 | 28,233,143 |
| 2026-06-29 | 3.350 | 3.390 | 3.270 | 3.330 | 3.165 | 21,360,910 |
| 2026-06-26 | 3.410 | 3.430 | 3.320 | 3.350 | 3.184 | 31,801,992 |
| 2026-06-25 | 3.480 | 3.490 | 3.390 | 3.430 | 3.260 | 33,496,590 |
| 2026-06-24 | 3.510 | 3.550 | 3.460 | 3.470 | 3.298 | 23,285,672 |
| 2026-06-23 | 3.590 | 3.630 | 3.470 | 3.510 | 3.336 | 32,545,000 |
| 2026-06-22 | 3.570 | 3.610 | 3.450 | 3.590 | 3.412 | 41,088,488 |
| 2026-06-18 | 3.650 | 3.710 | 3.530 | 3.570 | 3.393 | 43,631,000 |
| 2026-06-17 | 3.700 | 3.710 | 3.600 | 3.670 | 3.488 | 22,454,850 |
| 2026-06-16 | 3.720 | 3.720 | 3.630 | 3.650 | 3.469 | 20,644,750 |
| 2026-06-15 | 3.670 | 3.740 | 3.650 | 3.690 | 3.507 | 35,252,754 |
| 2026-06-12 | 3.540 | 3.660 | 3.510 | 3.620 | 3.441 | 26,035,410 |
| 2026-06-11 | 3.480 | 3.550 | 3.440 | 3.510 | 3.336 | 26,856,359 |
| 2026-06-10 | 3.560 | 3.560 | 3.440 | 3.530 | 3.355 | 35,445,230 |
| 2026-06-09 | 3.570 | 3.570 | 3.500 | 3.560 | 3.384 | 27,761,473 |
| 2026-06-08 | 3.580 | 3.600 | 3.510 | 3.550 | 3.374 | 38,442,363 |
| 2026-06-05 | 3.600 | 3.650 | 3.580 | 3.640 | 3.460 | 29,869,590 |
| 2026-06-04 | 3.650 | 3.650 | 3.580 | 3.600 | 3.422 | 24,764,561 |
| 2026-06-03 | 3.660 | 3.690 | 3.620 | 3.650 | 3.469 | 25,705,830 |
| 2026-06-02 | 3.570 | 3.670 | 3.570 | 3.660 | 3.479 | 39,608,000 |
| 2026-06-01 | 3.510 | 3.610 | 3.490 | 3.580 | 3.403 | 35,959,340 |
| 2026-05-29 | 3.480 | 3.550 | 3.450 | 3.510 | 3.336 | 41,030,199 |
| 2026-05-28 | 3.520 | 3.520 | 3.420 | 3.450 | 3.279 | 28,264,910 |
| 2026-05-27 | 3.590 | 3.600 | 3.470 | 3.490 | 3.317 | 18,325,100 |
| 2026-05-26 | 3.500 | 3.600 | 3.490 | 3.570 | 3.393 | 33,676,199 |
| 2026-05-22 | 3.500 | 3.520 | 3.450 | 3.500 | 3.327 | 25,993,020 |
| 2026-05-21 | 3.570 | 3.600 | 3.500 | 3.500 | 3.327 | 24,980,170 |
| 2026-05-20 | 3.580 | 3.580 | 3.510 | 3.560 | 3.384 | 31,367,750 |
| 2026-05-19 | 3.620 | 3.630 | 3.580 | 3.580 | 3.403 | 34,160,422 |
| 2026-05-18 | 3.720 | 3.720 | 3.600 | 3.620 | 3.441 | 50,932,000 |
| 2026-05-15 | 3.830 | 3.830 | 3.680 | 3.730 | 3.545 | 58,274,992 |
| 2026-05-14 | 3.900 | 3.910 | 3.800 | 3.810 | 3.621 | 43,369,879 |
| 2026-05-13 | 3.850 | 3.870 | 3.810 | 3.870 | 3.678 | 39,630,711 |
| 2026-05-12 | 3.850 | 3.880 | 3.830 | 3.850 | 3.659 | 40,327,660 |
| 2026-05-11 | 3.900 | 3.900 | 3.830 | 3.840 | 3.650 | 50,249,102 |
| 2026-05-08 | 3.870 | 3.880 | 3.810 | 3.880 | 3.688 | 40,194,871 |
| 2026-05-07 | 3.800 | 3.870 | 3.800 | 3.870 | 3.678 | 36,543,059 |
| 2026-05-06 | 3.810 | 3.810 | 3.750 | 3.780 | 3.593 | 20,863,619 |
| 2026-05-05 | 3.810 | 3.830 | 3.740 | 3.780 | 3.593 | 18,635,561 |
| 2026-05-04 | 3.800 | 3.850 | 3.800 | 3.830 | 3.640 | 13,724,350 |
| 2026-04-30 | 3.880 | 3.880 | 3.750 | 3.790 | 3.602 | 89,388,336 |
| 2026-04-29 | 3.950 | 4.010 | 3.930 | 4.010 | 3.811 | 21,801,160 |
| 2026-04-28 | 4.020 | 4.020 | 3.900 | 3.950 | 3.754 | 28,285,000 |
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.