China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.500	0.510	0.500	0.510	0.417	2,668,000
2023-08-15	0.520	0.520	0.500	0.500	0.409	11,202,000
2023-08-14	0.520	0.520	0.500	0.500	0.409	8,298,000
2023-08-11	0.530	0.530	0.520	0.520	0.425	1,089,000
2023-08-10	0.540	0.540	0.520	0.520	0.425	5,501,842
2023-08-09	0.520	0.540	0.520	0.540	0.442	4,050,000
2023-08-08	0.530	0.540	0.520	0.530	0.433	4,918,000
2023-08-07	0.530	0.540	0.530	0.540	0.442	928,000
2023-08-04	0.540	0.550	0.530	0.540	0.442	3,053,764
2023-08-03	0.540	0.550	0.530	0.530	0.433	2,233,000
2023-08-02	0.540	0.550	0.540	0.550	0.450	3,295,953
2023-08-01	0.550	0.550	0.540	0.550	0.450	3,247,000
2023-07-31	0.550	0.560	0.540	0.540	0.442	10,188,000
2023-07-28	0.530	0.550	0.520	0.540	0.442	6,041,600
2023-07-27	0.530	0.540	0.530	0.530	0.433	2,320,000
2023-07-26	0.530	0.540	0.530	0.530	0.433	313,000
2023-07-25	0.530	0.540	0.520	0.540	0.442	4,099,000
2023-07-24	0.530	0.530	0.520	0.520	0.425	1,669,718
2023-07-21	0.520	0.530	0.510	0.530	0.433	3,025,932
2023-07-20	0.520	0.530	0.520	0.530	0.433	2,361,000
2023-07-19	0.530	0.540	0.520	0.520	0.425	5,420,000
2023-07-18	0.530	0.540	0.520	0.530	0.433	4,791,000
2023-07-14	0.540	0.550	0.530	0.530	0.433	9,762,674
2023-07-13	0.530	0.550	0.530	0.530	0.433	4,916,000
2023-07-12	0.540	0.540	0.520	0.520	0.425	2,122,000
2023-07-11	0.530	0.530	0.520	0.530	0.433	1,164,000
2023-07-10	0.520	0.540	0.520	0.530	0.433	1,909,000
2023-07-07	0.520	0.530	0.520	0.520	0.425	1,061,000
2023-07-06	0.540	0.550	0.530	0.530	0.433	3,865,548
2023-07-05	0.550	0.550	0.540	0.540	0.442	729,000
2023-07-04	0.540	0.560	0.540	0.550	0.450	3,588,755
2023-07-03	0.540	0.550	0.530	0.540	0.442	7,421,446
2023-06-30	0.530	0.540	0.530	0.530	0.433	4,259,000
2023-06-29	0.530	0.530	0.520	0.530	0.433	1,768,000
2023-06-28	0.540	0.550	0.540	0.540	0.429	2,866,000
2023-06-27	0.540	0.550	0.540	0.540	0.429	1,788,000
2023-06-26	0.540	0.540	0.530	0.540	0.429	1,121,000
2023-06-23	0.550	0.550	0.530	0.530	0.421	6,637,000
2023-06-21	0.540	0.550	0.540	0.550	0.437	3,207,898
2023-06-20	0.560	0.560	0.540	0.540	0.429	3,187,000
2023-06-19	0.560	0.560	0.540	0.560	0.445	8,251,000
2023-06-16	0.560	0.570	0.550	0.560	0.445	8,247,829
2023-06-15	0.560	0.560	0.550	0.550	0.437	9,588,000
2023-06-14	0.560	0.570	0.550	0.560	0.445	2,526,000
2023-06-13	0.560	0.570	0.550	0.560	0.445	2,579,000
2023-06-12	0.570	0.570	0.560	0.570	0.453	1,284,000
2023-06-09	0.570	0.570	0.560	0.570	0.453	3,840,000
2023-06-08	0.570	0.580	0.560	0.570	0.453	1,834,000
2023-06-07	0.570	0.580	0.560	0.580	0.461	3,356,000
2023-06-06	0.580	0.580	0.560	0.560	0.445	3,028,666
2023-06-05	0.570	0.570	0.560	0.570	0.453	705,000
2023-06-02	0.560	0.570	0.560	0.570	0.453	2,960,532
2023-06-01	0.540	0.560	0.540	0.550	0.437	7,729,478
2023-05-31	0.560	0.560	0.540	0.540	0.429	4,655,195
2023-05-30	0.570	0.570	0.550	0.560	0.445	6,155,000
2023-05-29	0.560	0.580	0.560	0.570	0.453	3,433,000
2023-05-25	0.570	0.580	0.550	0.560	0.445	10,074,000
2023-05-24	0.590	0.600	0.570	0.580	0.461	10,337,000
2023-05-23	0.610	0.610	0.590	0.590	0.469	2,232,000
2023-05-22	0.590	0.610	0.590	0.610	0.485	3,619,809

← NewerPage 14 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.