China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.050 | 4.100 | 3.980 | 4.060 | 3.580 | 35,156,488 |
| 2024-11-05 | 3.980 | 4.070 | 3.980 | 4.070 | 3.589 | 38,510,809 |
| 2024-11-04 | 4.000 | 4.010 | 3.930 | 4.000 | 3.527 | 19,580,930 |
| 2024-11-01 | 3.880 | 4.050 | 3.880 | 3.980 | 3.509 | 42,416,039 |
| 2024-10-31 | 3.870 | 3.930 | 3.840 | 3.880 | 3.421 | 23,244,289 |
| 2024-10-30 | 3.930 | 3.960 | 3.860 | 3.880 | 3.421 | 29,826,869 |
| 2024-10-29 | 4.040 | 4.060 | 3.910 | 3.930 | 3.465 | 25,765,131 |
| 2024-10-28 | 3.980 | 4.020 | 3.900 | 3.990 | 3.518 | 27,446,920 |
| 2024-10-25 | 3.990 | 4.040 | 3.980 | 3.980 | 3.509 | 18,940,000 |
| 2024-10-24 | 4.010 | 4.040 | 3.980 | 3.990 | 3.518 | 19,805,320 |
| 2024-10-23 | 3.990 | 4.070 | 3.970 | 4.060 | 3.580 | 42,674,488 |
| 2024-10-22 | 4.010 | 4.050 | 3.940 | 3.980 | 3.509 | 35,819,000 |
| 2024-10-21 | 4.010 | 4.070 | 3.960 | 4.010 | 3.536 | 45,094,641 |
| 2024-10-18 | 3.830 | 4.030 | 3.800 | 3.990 | 3.518 | 62,659,398 |
| 2024-10-17 | 4.000 | 4.060 | 3.790 | 3.810 | 3.359 | 79,849,750 |
| 2024-10-16 | 3.920 | 4.090 | 3.910 | 3.970 | 3.501 | 58,004,090 |
| 2024-10-15 | 4.160 | 4.250 | 3.920 | 3.930 | 3.465 | 88,640,734 |
| 2024-10-14 | 4.300 | 4.370 | 4.120 | 4.180 | 3.686 | 142,474,297 |
| 2024-10-10 | 4.020 | 4.470 | 3.890 | 4.250 | 3.747 | 176,063,203 |
| 2024-10-09 | 4.260 | 4.280 | 3.770 | 3.900 | 3.439 | 127,425,203 |
| 2024-10-08 | 5.120 | 5.120 | 4.170 | 4.180 | 3.686 | 175,711,703 |
| 2024-10-07 | 4.700 | 5.120 | 4.690 | 5.120 | 4.515 | 86,268,797 |
| 2024-10-04 | 4.200 | 4.600 | 4.200 | 4.600 | 4.056 | 64,134,262 |
| 2024-10-03 | 4.320 | 4.360 | 4.110 | 4.260 | 3.756 | 61,426,930 |
| 2024-10-02 | 4.080 | 4.300 | 4.030 | 4.290 | 3.783 | 64,825,020 |
| 2024-09-30 | 4.000 | 4.170 | 3.900 | 4.080 | 3.598 | 91,362,734 |
| 2024-09-27 | 3.770 | 3.880 | 3.720 | 3.830 | 3.377 | 62,569,840 |
| 2024-09-26 | 3.530 | 3.700 | 3.500 | 3.680 | 3.245 | 61,638,660 |
| 2024-09-25 | 3.480 | 3.630 | 3.440 | 3.530 | 3.113 | 75,654,867 |
| 2024-09-24 | 3.240 | 3.380 | 3.240 | 3.370 | 2.972 | 43,947,031 |
| 2024-09-23 | 3.200 | 3.270 | 3.200 | 3.240 | 2.857 | 22,135,971 |
| 2024-09-20 | 3.200 | 3.200 | 3.150 | 3.200 | 2.822 | 33,825,141 |
| 2024-09-19 | 3.100 | 3.190 | 3.100 | 3.180 | 2.804 | 24,060,150 |
| 2024-09-17 | 3.120 | 3.130 | 3.060 | 3.100 | 2.733 | 15,919,730 |
| 2024-09-16 | 3.120 | 3.170 | 3.070 | 3.120 | 2.751 | 8,266,000 |
| 2024-09-13 | 3.120 | 3.170 | 3.110 | 3.130 | 2.760 | 12,377,860 |
| 2024-09-12 | 3.120 | 3.160 | 3.100 | 3.120 | 2.751 | 26,981,000 |
| 2024-09-11 | 3.110 | 3.120 | 3.070 | 3.100 | 2.733 | 14,597,240 |
| 2024-09-10 | 3.190 | 3.190 | 3.100 | 3.120 | 2.751 | 26,205,180 |
| 2024-09-09 | 3.230 | 3.230 | 3.130 | 3.170 | 2.795 | 28,871,000 |
| 2024-09-05 | 3.240 | 3.250 | 3.200 | 3.240 | 2.857 | 22,516,859 |
| 2024-09-04 | 3.300 | 3.300 | 3.220 | 3.230 | 2.848 | 38,743,008 |
| 2024-09-03 | 3.370 | 3.390 | 3.300 | 3.300 | 2.910 | 43,220,031 |
| 2024-09-02 | 3.590 | 3.590 | 3.410 | 3.420 | 3.016 | 40,665,078 |
| 2024-08-30 | 3.550 | 3.690 | 3.550 | 3.620 | 3.192 | 24,517,789 |
| 2024-08-29 | 3.650 | 3.670 | 3.580 | 3.580 | 3.157 | 22,198,010 |
| 2024-08-28 | 3.790 | 3.800 | 3.660 | 3.680 | 3.245 | 12,626,100 |
| 2024-08-27 | 3.780 | 3.810 | 3.750 | 3.800 | 3.351 | 8,631,250 |
| 2024-08-26 | 3.790 | 3.820 | 3.760 | 3.790 | 3.342 | 5,270,399 |
| 2024-08-23 | 3.750 | 3.800 | 3.740 | 3.790 | 3.342 | 11,346,090 |
| 2024-08-22 | 3.750 | 3.780 | 3.690 | 3.780 | 3.333 | 25,022,600 |
| 2024-08-21 | 3.750 | 3.760 | 3.700 | 3.730 | 3.289 | 17,607,301 |
| 2024-08-20 | 3.790 | 3.800 | 3.720 | 3.770 | 3.324 | 10,271,000 |
| 2024-08-19 | 3.730 | 3.800 | 3.730 | 3.770 | 3.324 | 12,272,010 |
| 2024-08-16 | 3.690 | 3.720 | 3.670 | 3.720 | 3.280 | 11,396,400 |
| 2024-08-15 | 3.610 | 3.680 | 3.570 | 3.660 | 3.227 | 12,603,810 |
| 2024-08-14 | 3.640 | 3.680 | 3.590 | 3.610 | 3.183 | 11,367,830 |
| 2024-08-13 | 3.620 | 3.660 | 3.600 | 3.660 | 3.227 | 10,448,850 |
| 2024-08-12 | 3.640 | 3.650 | 3.590 | 3.620 | 3.192 | 6,882,923 |
| 2024-08-09 | 3.640 | 3.680 | 3.590 | 3.620 | 3.192 | 14,934,000 |
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.