China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.610	0.620	0.600	0.610	0.499	13,895,000
2024-05-10	0.570	0.610	0.570	0.610	0.499	38,193,000
2024-05-09	0.570	0.580	0.550	0.570	0.466	13,293,000
2024-05-08	0.590	0.590	0.560	0.570	0.466	33,196,000
2024-05-07	0.580	0.590	0.570	0.590	0.482	11,665,000
2024-05-06	0.580	0.580	0.570	0.580	0.474	4,862,000
2024-05-03	0.570	0.580	0.560	0.570	0.466	8,397,121
2024-05-02	0.560	0.570	0.550	0.560	0.458	9,126,016
2024-04-30	0.570	0.570	0.550	0.560	0.458	8,835,975
2024-04-29	0.550	0.580	0.550	0.570	0.466	29,220,000
2024-04-26	0.550	0.560	0.540	0.540	0.442	21,114,000
2024-04-25	0.550	0.550	0.530	0.550	0.450	8,049,635
2024-04-24	0.540	0.550	0.530	0.540	0.442	20,083,000
2024-04-23	0.530	0.540	0.520	0.540	0.442	9,549,000
2024-04-22	0.520	0.530	0.510	0.520	0.425	8,470,000
2024-04-19	0.530	0.530	0.510	0.510	0.417	3,069,000
2024-04-18	0.510	0.520	0.510	0.520	0.425	3,798,000
2024-04-17	0.510	0.520	0.510	0.520	0.425	2,598,000
2024-04-16	0.530	0.530	0.510	0.520	0.425	10,327,110
2024-04-15	0.510	0.530	0.510	0.520	0.425	11,693,720
2024-04-12	0.540	0.540	0.500	0.510	0.417	12,969,420
2024-04-11	0.530	0.540	0.520	0.530	0.433	9,075,000
2024-04-10	0.540	0.540	0.520	0.540	0.442	5,640,000
2024-04-09	0.540	0.540	0.520	0.530	0.433	6,730,000
2024-04-08	0.540	0.540	0.530	0.540	0.442	3,984,000
2024-04-05	0.540	0.540	0.530	0.540	0.442	5,133,000
2024-04-03	0.540	0.540	0.530	0.530	0.433	3,239,862
2024-04-02	0.520	0.540	0.520	0.530	0.433	8,214,000
2024-03-28	0.510	0.530	0.510	0.520	0.425	9,805,000
2024-03-27	0.520	0.520	0.500	0.510	0.417	3,429,000
2024-03-26	0.510	0.520	0.500	0.520	0.425	4,357,293
2024-03-25	0.500	0.520	0.500	0.500	0.409	4,742,000
2024-03-22	0.520	0.530	0.495	0.500	0.409	26,682,000
2024-03-21	0.520	0.530	0.520	0.520	0.425	4,963,000
2024-03-20	0.510	0.520	0.500	0.520	0.425	5,239,000
2024-03-19	0.520	0.520	0.500	0.510	0.417	1,322,000
2024-03-18	0.495	0.520	0.490	0.520	0.425	13,418,000
2024-03-15	0.520	0.520	0.490	0.490	0.401	28,041,000
2024-03-14	0.520	0.520	0.510	0.520	0.425	6,582,000
2024-03-13	0.510	0.530	0.510	0.520	0.425	5,377,000
2024-03-12	0.500	0.520	0.500	0.520	0.425	6,163,986
2024-03-11	0.500	0.510	0.500	0.500	0.409	4,014,000
2024-03-08	0.510	0.510	0.500	0.500	0.409	5,229,000
2024-03-07	0.510	0.520	0.500	0.510	0.417	5,753,000
2024-03-06	0.495	0.510	0.490	0.500	0.409	11,963,000
2024-03-05	0.495	0.510	0.485	0.495	0.405	26,080,000
2024-03-04	0.465	0.465	0.455	0.465	0.380	5,029,000
2024-03-01	0.465	0.465	0.460	0.460	0.376	1,377,000
2024-02-29	0.460	0.465	0.455	0.465	0.380	2,982,000
2024-02-28	0.470	0.470	0.455	0.460	0.376	5,590,000
2024-02-27	0.470	0.470	0.460	0.470	0.384	3,344,000
2024-02-26	0.470	0.470	0.460	0.465	0.380	3,476,000
2024-02-23	0.445	0.470	0.445	0.470	0.384	17,191,930
2024-02-22	0.435	0.445	0.435	0.445	0.364	6,535,000
2024-02-21	0.430	0.445	0.430	0.435	0.356	12,054,000
2024-02-20	0.425	0.435	0.425	0.425	0.348	3,195,000
2024-02-19	0.440	0.440	0.425	0.430	0.352	4,427,000
2024-02-16	0.415	0.435	0.415	0.430	0.352	7,773,000
2024-02-15	0.415	0.420	0.410	0.410	0.335	2,756,390
2024-02-14	0.420	0.425	0.405	0.420	0.343	2,462,000

← NewerPage 11 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.