China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.960 | 3.990 | 3.910 | 3.910 | 3.631 | 15,899,570 |
| 2025-07-31 | 4.020 | 4.030 | 3.930 | 3.950 | 3.668 | 35,793,422 |
| 2025-07-30 | 4.050 | 4.100 | 4.010 | 4.050 | 3.761 | 18,244,150 |
| 2025-07-29 | 4.070 | 4.090 | 3.990 | 4.050 | 3.761 | 20,490,020 |
| 2025-07-28 | 4.110 | 4.140 | 4.050 | 4.070 | 3.779 | 23,986,221 |
| 2025-07-25 | 4.180 | 4.180 | 4.080 | 4.110 | 3.817 | 26,152,480 |
| 2025-07-24 | 4.120 | 4.170 | 4.080 | 4.150 | 3.854 | 30,401,199 |
| 2025-07-23 | 4.200 | 4.240 | 4.100 | 4.130 | 3.835 | 50,395,738 |
| 2025-07-22 | 4.030 | 4.200 | 3.980 | 4.160 | 3.863 | 95,320,992 |
| 2025-07-21 | 4.010 | 4.060 | 3.950 | 3.980 | 3.696 | 60,876,000 |
| 2025-07-18 | 3.830 | 3.860 | 3.800 | 3.840 | 3.566 | 25,255,320 |
| 2025-07-17 | 3.840 | 3.850 | 3.810 | 3.830 | 3.557 | 13,071,560 |
| 2025-07-16 | 3.850 | 3.860 | 3.800 | 3.810 | 3.538 | 19,799,490 |
| 2025-07-15 | 3.910 | 3.910 | 3.790 | 3.850 | 3.575 | 24,689,340 |
| 2025-07-14 | 3.840 | 3.920 | 3.800 | 3.900 | 3.622 | 38,715,961 |
| 2025-07-11 | 3.800 | 3.850 | 3.770 | 3.800 | 3.529 | 27,841,510 |
| 2025-07-10 | 3.730 | 3.790 | 3.710 | 3.790 | 3.519 | 23,638,510 |
| 2025-07-09 | 3.700 | 3.750 | 3.660 | 3.720 | 3.454 | 24,995,000 |
| 2025-07-08 | 3.830 | 3.880 | 3.820 | 3.860 | 3.404 | 32,996,180 |
| 2025-07-07 | 3.850 | 3.860 | 3.810 | 3.850 | 3.395 | 14,773,890 |
| 2025-07-04 | 3.860 | 3.860 | 3.820 | 3.850 | 3.395 | 16,056,000 |
| 2025-07-03 | 3.880 | 3.890 | 3.820 | 3.860 | 3.404 | 16,807,160 |
| 2025-07-02 | 3.760 | 3.870 | 3.760 | 3.850 | 3.395 | 26,041,689 |
| 2025-06-30 | 3.800 | 3.800 | 3.750 | 3.760 | 3.315 | 15,337,810 |
| 2025-06-27 | 3.800 | 3.840 | 3.750 | 3.780 | 3.333 | 20,520,939 |
| 2025-06-26 | 3.820 | 3.820 | 3.780 | 3.800 | 3.351 | 16,490,000 |
| 2025-06-25 | 3.750 | 3.820 | 3.740 | 3.800 | 3.351 | 30,886,061 |
| 2025-06-24 | 3.690 | 3.750 | 3.680 | 3.730 | 3.289 | 16,035,080 |
| 2025-06-23 | 3.640 | 3.680 | 3.610 | 3.670 | 3.236 | 10,779,000 |
| 2025-06-20 | 3.670 | 3.690 | 3.630 | 3.640 | 3.210 | 46,335,367 |
| 2025-06-19 | 3.760 | 3.760 | 3.620 | 3.660 | 3.227 | 32,060,000 |
| 2025-06-18 | 3.780 | 3.780 | 3.730 | 3.770 | 3.324 | 20,097,650 |
| 2025-06-17 | 3.750 | 3.790 | 3.740 | 3.790 | 3.342 | 15,488,220 |
| 2025-06-16 | 3.730 | 3.760 | 3.710 | 3.750 | 3.307 | 22,169,711 |
| 2025-06-13 | 3.730 | 3.760 | 3.690 | 3.720 | 3.280 | 31,186,930 |
| 2025-06-12 | 3.780 | 3.780 | 3.730 | 3.740 | 3.298 | 22,562,000 |
| 2025-06-11 | 3.690 | 3.770 | 3.670 | 3.760 | 3.315 | 25,161,520 |
| 2025-06-10 | 3.650 | 3.710 | 3.650 | 3.690 | 3.254 | 20,329,520 |
| 2025-06-09 | 3.640 | 3.670 | 3.630 | 3.650 | 3.218 | 16,205,830 |
| 2025-06-06 | 3.600 | 3.650 | 3.600 | 3.640 | 3.210 | 12,269,360 |
| 2025-06-05 | 3.610 | 3.630 | 3.600 | 3.600 | 3.174 | 11,374,250 |
| 2025-06-04 | 3.570 | 3.630 | 3.550 | 3.600 | 3.174 | 28,082,461 |
| 2025-06-03 | 3.490 | 3.570 | 3.490 | 3.560 | 3.139 | 19,892,131 |
| 2025-06-02 | 3.540 | 3.600 | 3.400 | 3.480 | 3.069 | 15,256,920 |
| 2025-05-30 | 3.580 | 3.590 | 3.540 | 3.540 | 3.121 | 17,391,859 |
| 2025-05-29 | 3.540 | 3.590 | 3.530 | 3.590 | 3.166 | 14,874,860 |
| 2025-05-28 | 3.510 | 3.550 | 3.510 | 3.540 | 3.121 | 12,758,590 |
| 2025-05-27 | 3.500 | 3.520 | 3.480 | 3.500 | 3.086 | 12,138,610 |
| 2025-05-26 | 3.510 | 3.550 | 3.500 | 3.510 | 3.095 | 8,779,346 |
| 2025-05-23 | 3.490 | 3.540 | 3.490 | 3.520 | 3.104 | 14,102,250 |
| 2025-05-22 | 3.510 | 3.530 | 3.500 | 3.510 | 3.095 | 14,883,000 |
| 2025-05-21 | 3.530 | 3.540 | 3.510 | 3.530 | 3.113 | 18,263,730 |
| 2025-05-20 | 3.480 | 3.520 | 3.460 | 3.510 | 3.095 | 18,641,170 |
| 2025-05-19 | 3.460 | 3.480 | 3.430 | 3.450 | 3.042 | 10,667,760 |
| 2025-05-16 | 3.500 | 3.510 | 3.450 | 3.450 | 3.042 | 13,881,080 |
| 2025-05-15 | 3.520 | 3.550 | 3.480 | 3.510 | 3.095 | 24,680,551 |
| 2025-05-14 | 3.500 | 3.520 | 3.440 | 3.520 | 3.104 | 32,259,551 |
| 2025-05-13 | 3.520 | 3.540 | 3.480 | 3.490 | 3.077 | 24,392,859 |
| 2025-05-12 | 3.410 | 3.520 | 3.400 | 3.510 | 3.095 | 46,309,180 |
| 2025-05-09 | 3.400 | 3.400 | 3.360 | 3.390 | 2.989 | 18,937,221 |
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.