China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.415	0.420	0.410	0.415	0.339	1,602,000
2024-02-08	0.415	0.425	0.415	0.420	0.343	2,202,000
2024-02-07	0.430	0.435	0.415	0.420	0.343	2,319,000
2024-02-06	0.405	0.425	0.405	0.425	0.348	3,041,530
2024-02-05	0.405	0.410	0.395	0.405	0.331	6,967,000
2024-02-02	0.425	0.425	0.400	0.410	0.335	4,952,000
2024-02-01	0.415	0.425	0.415	0.420	0.343	803,000
2024-01-31	0.410	0.420	0.405	0.420	0.343	7,895,634
2024-01-30	0.425	0.425	0.410	0.415	0.339	7,373,000
2024-01-29	0.415	0.435	0.415	0.425	0.348	10,688,000
2024-01-26	0.420	0.425	0.415	0.420	0.343	5,107,000
2024-01-25	0.420	0.440	0.415	0.425	0.348	36,026,727
2024-01-24	0.400	0.420	0.395	0.415	0.339	27,003,109
2024-01-23	0.390	0.405	0.385	0.400	0.327	4,691,456
2024-01-22	0.410	0.410	0.385	0.390	0.319	15,286,000
2024-01-19	0.410	0.415	0.400	0.405	0.331	7,526,627
2024-01-18	0.400	0.415	0.400	0.410	0.335	5,515,000
2024-01-17	0.425	0.425	0.400	0.400	0.327	16,726,000
2024-01-16	0.430	0.435	0.420	0.425	0.348	4,352,000
2024-01-15	0.435	0.435	0.430	0.430	0.352	3,420,000
2024-01-12	0.435	0.440	0.430	0.430	0.352	2,376,000
2024-01-11	0.435	0.440	0.430	0.435	0.356	1,841,000
2024-01-10	0.435	0.435	0.425	0.430	0.352	5,377,000
2024-01-09	0.435	0.440	0.430	0.430	0.352	3,807,000
2024-01-08	0.435	0.440	0.425	0.430	0.352	8,534,148
2024-01-05	0.440	0.440	0.435	0.435	0.356	3,004,000
2024-01-04	0.450	0.450	0.435	0.440	0.360	3,956,000
2024-01-03	0.445	0.450	0.440	0.445	0.364	1,877,402
2024-01-02	0.455	0.455	0.445	0.450	0.368	3,232,905
2023-12-29	0.440	0.455	0.440	0.455	0.372	4,864,938
2023-12-28	0.430	0.450	0.430	0.445	0.364	5,497,000
2023-12-27	0.430	0.435	0.425	0.430	0.352	5,761,000
2023-12-22	0.440	0.445	0.430	0.430	0.352	5,904,000
2023-12-21	0.435	0.445	0.435	0.440	0.360	2,257,000
2023-12-20	0.445	0.455	0.440	0.440	0.360	25,364,070
2023-12-19	0.445	0.465	0.440	0.450	0.368	77,018,570
2023-12-18	0.430	0.445	0.420	0.445	0.364	88,539,000
2023-12-15	0.425	0.440	0.425	0.430	0.352	7,574,000
2023-12-14	0.420	0.430	0.420	0.425	0.348	5,134,000
2023-12-13	0.425	0.425	0.420	0.420	0.343	4,100,000
2023-12-12	0.420	0.430	0.420	0.430	0.352	2,889,000
2023-12-11	0.430	0.430	0.415	0.420	0.343	6,007,000
2023-12-08	0.435	0.435	0.430	0.430	0.352	3,855,000
2023-12-07	0.425	0.445	0.420	0.440	0.360	6,717,000
2023-12-06	0.420	0.435	0.420	0.425	0.348	5,651,000
2023-12-05	0.435	0.435	0.420	0.430	0.352	6,456,948
2023-12-04	0.440	0.440	0.435	0.440	0.360	1,011,000
2023-12-01	0.440	0.450	0.435	0.440	0.360	3,326,948
2023-11-30	0.440	0.445	0.435	0.440	0.360	3,012,316
2023-11-29	0.455	0.455	0.435	0.435	0.356	5,585,000
2023-11-28	0.440	0.455	0.440	0.455	0.372	4,689,000
2023-11-27	0.450	0.450	0.440	0.440	0.360	2,410,000
2023-11-24	0.450	0.455	0.445	0.445	0.364	2,565,000
2023-11-23	0.460	0.460	0.445	0.450	0.368	8,630,000
2023-11-22	0.455	0.455	0.450	0.455	0.372	974,000
2023-11-21	0.450	0.465	0.450	0.455	0.372	10,392,000
2023-11-20	0.440	0.450	0.430	0.445	0.364	7,317,000
2023-11-17	0.440	0.440	0.430	0.435	0.356	6,631,000
2023-11-16	0.445	0.450	0.435	0.440	0.360	4,938,000
2023-11-15	0.445	0.455	0.440	0.445	0.364	6,641,000

← NewerPage 12 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.