China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.390 | 3.410 | 3.380 | 3.390 | 2.989 | 21,219,000 |
| 2025-05-07 | 3.430 | 3.450 | 3.360 | 3.390 | 2.989 | 34,449,871 |
| 2025-05-06 | 3.380 | 3.410 | 3.340 | 3.400 | 2.998 | 30,779,561 |
| 2025-05-02 | 3.370 | 3.390 | 3.350 | 3.380 | 2.980 | 24,531,250 |
| 2025-04-30 | 3.350 | 3.370 | 3.320 | 3.340 | 2.945 | 33,895,500 |
| 2025-04-29 | 3.400 | 3.400 | 3.350 | 3.370 | 2.972 | 22,231,000 |
| 2025-04-28 | 3.400 | 3.410 | 3.330 | 3.400 | 2.998 | 26,091,600 |
| 2025-04-25 | 3.430 | 3.460 | 3.400 | 3.400 | 2.998 | 23,653,949 |
| 2025-04-24 | 3.450 | 3.470 | 3.400 | 3.430 | 3.024 | 17,329,500 |
| 2025-04-23 | 3.460 | 3.480 | 3.430 | 3.460 | 3.051 | 34,511,512 |
| 2025-04-22 | 3.390 | 3.440 | 3.380 | 3.430 | 3.024 | 28,150,340 |
| 2025-04-17 | 3.380 | 3.420 | 3.370 | 3.400 | 2.998 | 14,290,400 |
| 2025-04-16 | 3.400 | 3.410 | 3.350 | 3.390 | 2.989 | 15,671,000 |
| 2025-04-15 | 3.430 | 3.430 | 3.380 | 3.410 | 3.007 | 15,240,080 |
| 2025-04-14 | 3.390 | 3.430 | 3.380 | 3.430 | 3.024 | 24,048,449 |
| 2025-04-11 | 3.350 | 3.380 | 3.310 | 3.370 | 2.972 | 27,138,010 |
| 2025-04-10 | 3.360 | 3.410 | 3.320 | 3.330 | 2.936 | 40,462,129 |
| 2025-04-09 | 3.180 | 3.340 | 3.160 | 3.320 | 2.927 | 44,014,809 |
| 2025-04-08 | 3.210 | 3.290 | 3.190 | 3.250 | 2.866 | 54,540,910 |
| 2025-04-07 | 3.360 | 3.360 | 3.120 | 3.140 | 2.769 | 96,325,281 |
| 2025-04-03 | 3.430 | 3.500 | 3.420 | 3.480 | 3.069 | 22,509,051 |
| 2025-04-02 | 3.450 | 3.480 | 3.410 | 3.470 | 3.060 | 37,663,328 |
| 2025-04-01 | 3.460 | 3.470 | 3.420 | 3.450 | 3.042 | 59,582,578 |
| 2025-03-31 | 3.680 | 3.680 | 3.370 | 3.430 | 3.024 | 187,353,109 |
| 2025-03-28 | 3.920 | 3.920 | 3.770 | 3.810 | 3.359 | 42,053,281 |
| 2025-03-27 | 3.910 | 3.910 | 3.860 | 3.880 | 3.421 | 24,882,920 |
| 2025-03-26 | 3.950 | 3.950 | 3.870 | 3.910 | 3.448 | 27,636,000 |
| 2025-03-25 | 3.950 | 3.990 | 3.920 | 3.940 | 3.474 | 10,560,930 |
| 2025-03-24 | 3.980 | 4.000 | 3.920 | 3.970 | 3.501 | 17,444,000 |
| 2025-03-21 | 4.040 | 4.080 | 3.950 | 3.980 | 3.509 | 25,616,561 |
| 2025-03-20 | 4.080 | 4.120 | 4.010 | 4.040 | 3.562 | 20,308,180 |
| 2025-03-19 | 4.090 | 4.090 | 4.060 | 4.090 | 3.606 | 19,064,760 |
| 2025-03-18 | 4.070 | 4.090 | 4.040 | 4.090 | 3.606 | 23,792,539 |
| 2025-03-17 | 4.000 | 4.060 | 3.990 | 4.030 | 3.553 | 46,133,191 |
| 2025-03-14 | 3.930 | 3.980 | 3.900 | 3.970 | 3.501 | 33,767,633 |
| 2025-03-13 | 3.860 | 3.910 | 3.850 | 3.910 | 3.448 | 22,548,529 |
| 2025-03-12 | 3.830 | 3.880 | 3.810 | 3.870 | 3.412 | 14,806,830 |
| 2025-03-11 | 3.800 | 3.840 | 3.780 | 3.830 | 3.377 | 15,428,560 |
| 2025-03-10 | 3.890 | 3.890 | 3.800 | 3.850 | 3.395 | 20,014,119 |
| 2025-03-07 | 3.890 | 3.930 | 3.860 | 3.880 | 3.421 | 19,945,551 |
| 2025-03-06 | 3.870 | 3.890 | 3.820 | 3.890 | 3.430 | 29,607,449 |
| 2025-03-05 | 3.850 | 3.890 | 3.810 | 3.840 | 3.386 | 28,647,900 |
| 2025-03-04 | 3.830 | 3.850 | 3.760 | 3.840 | 3.386 | 27,173,570 |
| 2025-03-03 | 3.840 | 3.920 | 3.830 | 3.830 | 3.377 | 23,864,061 |
| 2025-02-28 | 3.960 | 3.960 | 3.830 | 3.830 | 3.377 | 39,350,801 |
| 2025-02-27 | 3.930 | 3.980 | 3.900 | 3.950 | 3.483 | 25,962,420 |
| 2025-02-26 | 3.830 | 3.930 | 3.820 | 3.930 | 3.465 | 30,920,480 |
| 2025-02-25 | 3.860 | 3.870 | 3.790 | 3.800 | 3.351 | 28,019,881 |
| 2025-02-24 | 3.770 | 3.920 | 3.760 | 3.900 | 3.439 | 48,573,102 |
| 2025-02-21 | 3.790 | 3.800 | 3.730 | 3.770 | 3.324 | 26,088,641 |
| 2025-02-20 | 3.800 | 3.800 | 3.750 | 3.770 | 3.324 | 16,446,211 |
| 2025-02-19 | 3.820 | 3.850 | 3.780 | 3.810 | 3.359 | 20,327,500 |
| 2025-02-18 | 3.840 | 3.860 | 3.780 | 3.840 | 3.386 | 29,112,699 |
| 2025-02-17 | 3.840 | 3.860 | 3.780 | 3.830 | 3.377 | 35,196,000 |
| 2025-02-14 | 3.780 | 3.820 | 3.730 | 3.820 | 3.368 | 28,447,131 |
| 2025-02-13 | 3.820 | 3.860 | 3.750 | 3.760 | 3.315 | 25,405,369 |
| 2025-02-12 | 3.760 | 3.840 | 3.740 | 3.830 | 3.377 | 27,202,289 |
| 2025-02-11 | 3.800 | 3.810 | 3.730 | 3.730 | 3.289 | 9,783,756 |
| 2025-02-10 | 3.780 | 3.810 | 3.760 | 3.790 | 3.342 | 17,698,471 |
| 2025-02-07 | 3.750 | 3.790 | 3.730 | 3.780 | 3.333 | 22,059,279 |
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.