China Reinsurance(Group)Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.610	0.630	0.600	0.620	0.551	18,534,000
2024-08-07	0.580	0.620	0.570	0.620	0.551	28,972,000
2024-08-06	0.590	0.600	0.570	0.570	0.506	26,732,000
2024-08-05	0.560	0.590	0.550	0.590	0.524	63,406,000
2024-08-02	0.530	0.540	0.520	0.520	0.462	7,079,280
2024-08-01	0.530	0.540	0.530	0.540	0.480	2,298,678
2024-07-31	0.520	0.540	0.520	0.530	0.471	10,570,000
2024-07-30	0.540	0.540	0.520	0.520	0.462	21,753,000
2024-07-29	0.530	0.540	0.530	0.530	0.471	9,092,000
2024-07-26	0.520	0.530	0.520	0.520	0.462	2,641,000
2024-07-25	0.530	0.530	0.510	0.510	0.453	6,097,000
2024-07-24	0.530	0.540	0.520	0.530	0.471	3,344,000
2024-07-23	0.520	0.530	0.520	0.520	0.462	6,642,000
2024-07-22	0.520	0.530	0.510	0.520	0.462	5,239,000
2024-07-19	0.520	0.520	0.510	0.520	0.462	3,210,000
2024-07-18	0.530	0.530	0.510	0.520	0.462	10,822,000
2024-07-17	0.530	0.530	0.520	0.520	0.462	9,464,000
2024-07-16	0.540	0.540	0.520	0.530	0.471	5,126,000
2024-07-15	0.550	0.550	0.530	0.540	0.480	8,315,392
2024-07-12	0.540	0.550	0.530	0.550	0.489	9,340,000
2024-07-11	0.540	0.540	0.530	0.540	0.480	3,030,000
2024-07-10	0.540	0.540	0.530	0.540	0.480	1,023,000
2024-07-09	0.530	0.540	0.520	0.540	0.480	2,329,148
2024-07-08	0.530	0.530	0.520	0.530	0.471	2,233,232
2024-07-05	0.550	0.550	0.520	0.520	0.462	10,650,000
2024-07-04	0.550	0.550	0.540	0.550	0.489	1,200,000
2024-07-03	0.540	0.560	0.540	0.550	0.489	6,236,000
2024-07-02	0.570	0.590	0.570	0.580	0.474	19,912,000
2024-06-28	0.560	0.570	0.550	0.570	0.466	9,160,000
2024-06-27	0.570	0.580	0.550	0.550	0.450	21,398,000
2024-06-26	0.560	0.580	0.560	0.570	0.466	10,611,000
2024-06-25	0.580	0.580	0.560	0.560	0.458	10,303,000
2024-06-24	0.570	0.580	0.560	0.580	0.474	7,023,000
2024-06-21	0.580	0.590	0.570	0.570	0.466	8,424,000
2024-06-20	0.580	0.590	0.570	0.580	0.474	12,690,000
2024-06-19	0.580	0.600	0.570	0.580	0.474	19,981,500
2024-06-18	0.580	0.580	0.570	0.580	0.474	6,160,000
2024-06-17	0.580	0.580	0.570	0.570	0.466	1,687,508
2024-06-14	0.580	0.580	0.570	0.580	0.474	4,626,000
2024-06-13	0.570	0.580	0.570	0.580	0.474	2,976,000
2024-06-12	0.580	0.580	0.560	0.560	0.458	1,489,000
2024-06-11	0.590	0.590	0.560	0.570	0.466	12,034,000
2024-06-07	0.580	0.590	0.570	0.590	0.482	12,549,000
2024-06-06	0.570	0.580	0.570	0.570	0.466	6,495,000
2024-06-05	0.590	0.590	0.570	0.570	0.466	13,286,000
2024-06-04	0.590	0.600	0.580	0.590	0.482	5,972,000
2024-06-03	0.580	0.590	0.580	0.580	0.474	3,750,538
2024-05-31	0.580	0.590	0.570	0.570	0.466	9,164,000
2024-05-30	0.590	0.590	0.570	0.580	0.474	12,326,000
2024-05-29	0.580	0.590	0.570	0.590	0.482	10,541,000
2024-05-28	0.580	0.600	0.580	0.580	0.474	11,547,000
2024-05-27	0.590	0.590	0.570	0.590	0.482	13,691,000
2024-05-24	0.590	0.600	0.580	0.590	0.482	10,144,000
2024-05-23	0.620	0.620	0.590	0.590	0.482	11,468,000
2024-05-22	0.620	0.630	0.600	0.610	0.499	6,886,526
2024-05-21	0.630	0.630	0.600	0.610	0.499	20,749,279
2024-05-20	0.630	0.630	0.610	0.630	0.515	14,953,000
2024-05-17	0.620	0.630	0.600	0.630	0.515	17,574,000
2024-05-16	0.600	0.620	0.580	0.620	0.507	13,738,000
2024-05-14	0.620	0.620	0.590	0.590	0.482	17,485,609

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0795 HKD
2025-07-02	0.0548 HKD
2024-07-03	0.0460 HKD
2023-06-29	0.0153 HKD
2022-06-27	0.0527 HKD
2021-06-29	0.0492 HKD
2020-06-26	0.0481 HKD
2019-06-25	0.0353 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.