China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.440	0.445	0.435	0.440	0.360	4,045,000
2023-11-13	0.440	0.450	0.435	0.435	0.356	4,557,000
2023-11-10	0.450	0.450	0.440	0.440	0.360	2,559,000
2023-11-09	0.450	0.460	0.440	0.445	0.364	7,537,000
2023-11-08	0.450	0.455	0.445	0.450	0.368	3,587,000
2023-11-07	0.460	0.460	0.450	0.450	0.368	2,990,041
2023-11-06	0.455	0.465	0.450	0.460	0.376	3,697,000
2023-11-03	0.445	0.455	0.445	0.450	0.368	6,835,000
2023-11-02	0.450	0.450	0.440	0.440	0.360	5,002,000
2023-11-01	0.445	0.450	0.435	0.445	0.364	2,979,049
2023-10-31	0.445	0.450	0.435	0.440	0.360	6,006,462
2023-10-30	0.450	0.450	0.430	0.445	0.364	11,360,000
2023-10-27	0.450	0.460	0.450	0.455	0.372	2,741,000
2023-10-26	0.455	0.455	0.445	0.450	0.368	5,338,000
2023-10-25	0.465	0.465	0.450	0.450	0.368	3,151,000
2023-10-24	0.455	0.460	0.450	0.455	0.372	4,061,000
2023-10-20	0.455	0.465	0.450	0.460	0.376	8,160,838
2023-10-19	0.470	0.470	0.455	0.455	0.372	8,863,000
2023-10-18	0.475	0.480	0.470	0.470	0.384	11,696,370
2023-10-17	0.470	0.475	0.465	0.470	0.384	2,265,000
2023-10-16	0.475	0.475	0.465	0.465	0.380	3,998,000
2023-10-13	0.485	0.485	0.475	0.475	0.388	2,600,000
2023-10-12	0.485	0.490	0.480	0.485	0.397	4,440,000
2023-10-11	0.475	0.495	0.470	0.485	0.397	12,581,000
2023-10-10	0.470	0.475	0.470	0.470	0.384	2,114,000
2023-10-09	0.470	0.475	0.465	0.470	0.384	1,581,000
2023-10-06	0.470	0.480	0.465	0.470	0.384	1,977,000
2023-10-05	0.470	0.470	0.460	0.470	0.384	546,000
2023-10-04	0.470	0.470	0.460	0.470	0.384	2,151,000
2023-10-03	0.480	0.480	0.465	0.470	0.384	3,429,000
2023-09-29	0.480	0.485	0.475	0.475	0.388	2,516,931
2023-09-28	0.485	0.485	0.475	0.480	0.393	1,616,000
2023-09-27	0.485	0.490	0.480	0.485	0.397	3,684,000
2023-09-26	0.490	0.495	0.485	0.490	0.401	1,871,000
2023-09-25	0.495	0.500	0.490	0.495	0.405	1,123,000
2023-09-22	0.485	0.500	0.485	0.495	0.405	1,765,000
2023-09-21	0.495	0.495	0.485	0.490	0.401	3,952,997
2023-09-20	0.495	0.500	0.490	0.495	0.405	2,198,000
2023-09-19	0.495	0.500	0.495	0.500	0.409	1,543,000
2023-09-18	0.495	0.510	0.490	0.495	0.405	3,831,000
2023-09-15	0.500	0.510	0.495	0.495	0.405	5,780,696
2023-09-14	0.490	0.500	0.490	0.500	0.409	1,971,000
2023-09-13	0.495	0.500	0.490	0.495	0.405	4,378,000
2023-09-12	0.500	0.510	0.500	0.500	0.409	2,108,000
2023-09-11	0.520	0.520	0.500	0.500	0.409	1,692,853
2023-09-07	0.520	0.520	0.510	0.510	0.417	2,207,689
2023-09-06	0.520	0.520	0.510	0.520	0.425	1,228,000
2023-09-05	0.520	0.520	0.510	0.520	0.425	4,038,000
2023-09-04	0.510	0.530	0.500	0.510	0.417	10,491,780
2023-08-31	0.510	0.510	0.500	0.510	0.417	949,000
2023-08-30	0.520	0.520	0.500	0.510	0.417	12,564,000
2023-08-29	0.510	0.530	0.500	0.510	0.417	5,050,000
2023-08-28	0.500	0.510	0.500	0.510	0.417	8,387,000
2023-08-25	0.495	0.495	0.490	0.495	0.405	1,135,520
2023-08-24	0.485	0.495	0.480	0.495	0.405	2,926,000
2023-08-23	0.485	0.490	0.480	0.480	0.393	1,859,927
2023-08-22	0.480	0.485	0.475	0.480	0.393	2,202,000
2023-08-21	0.495	0.495	0.470	0.480	0.393	6,235,008
2023-08-18	0.500	0.500	0.490	0.490	0.401	4,587,000
2023-08-17	0.500	0.510	0.495	0.500	0.409	7,162,000

← NewerPage 13 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.