China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.590	0.610	0.590	0.610	0.485	3,619,809
2023-05-19	0.610	0.610	0.590	0.590	0.469	5,853,000
2023-05-18	0.620	0.630	0.610	0.620	0.493	4,993,000
2023-05-17	0.630	0.630	0.610	0.610	0.485	6,597,000
2023-05-16	0.630	0.630	0.610	0.630	0.501	4,218,000
2023-05-15	0.620	0.630	0.600	0.630	0.501	13,482,430
2023-05-12	0.630	0.630	0.610	0.620	0.493	3,267,000
2023-05-11	0.620	0.630	0.620	0.630	0.501	8,409,000
2023-05-10	0.640	0.640	0.610	0.620	0.493	18,313,000
2023-05-09	0.650	0.660	0.620	0.640	0.509	31,098,410
2023-05-08	0.610	0.650	0.610	0.650	0.517	31,188,000
2023-05-05	0.620	0.620	0.600	0.610	0.485	11,013,000
2023-05-04	0.580	0.620	0.580	0.620	0.493	22,867,000
2023-05-03	0.590	0.590	0.580	0.590	0.469	4,909,000
2023-05-02	0.600	0.600	0.590	0.590	0.469	7,869,000
2023-04-28	0.580	0.600	0.580	0.600	0.477	20,178,750
2023-04-27	0.570	0.590	0.570	0.580	0.461	14,035,000
2023-04-26	0.560	0.580	0.550	0.570	0.453	11,475,850
2023-04-25	0.570	0.570	0.550	0.560	0.445	10,821,000
2023-04-24	0.570	0.570	0.560	0.570	0.453	3,229,000
2023-04-21	0.560	0.580	0.560	0.560	0.445	9,056,000
2023-04-20	0.580	0.580	0.560	0.570	0.453	6,072,000
2023-04-19	0.560	0.580	0.560	0.570	0.453	9,033,772
2023-04-18	0.570	0.570	0.560	0.570	0.453	2,329,000
2023-04-17	0.560	0.570	0.540	0.570	0.453	8,741,000
2023-04-14	0.550	0.560	0.540	0.550	0.437	9,736,822
2023-04-13	0.540	0.550	0.530	0.550	0.437	4,524,918
2023-04-12	0.550	0.550	0.530	0.540	0.429	5,961,256
2023-04-11	0.530	0.560	0.530	0.550	0.437	17,469,000
2023-04-06	0.530	0.540	0.530	0.530	0.421	5,774,978
2023-04-04	0.540	0.540	0.530	0.530	0.421	8,998,507
2023-04-03	0.560	0.560	0.530	0.540	0.429	14,763,040
2023-03-31	0.550	0.560	0.540	0.550	0.437	19,886,170
2023-03-30	0.550	0.550	0.530	0.550	0.437	22,867,609
2023-03-29	0.540	0.550	0.530	0.540	0.429	27,708,930
2023-03-28	0.560	0.560	0.540	0.550	0.437	7,969,554
2023-03-27	0.560	0.560	0.540	0.550	0.437	18,133,000
2023-03-24	0.570	0.570	0.560	0.560	0.445	4,832,808
2023-03-23	0.580	0.580	0.550	0.570	0.453	12,982,930
2023-03-22	0.580	0.580	0.560	0.570	0.453	4,183,000
2023-03-21	0.560	0.580	0.560	0.570	0.453	9,579,851
2023-03-20	0.580	0.590	0.560	0.560	0.445	13,339,000
2023-03-17	0.560	0.580	0.560	0.580	0.461	21,202,221
2023-03-16	0.560	0.570	0.550	0.550	0.437	20,793,930
2023-03-15	0.560	0.570	0.560	0.570	0.453	10,542,290
2023-03-14	0.560	0.580	0.550	0.550	0.437	25,575,801
2023-03-13	0.560	0.570	0.550	0.560	0.445	22,845,160
2023-03-10	0.570	0.570	0.560	0.560	0.445	6,660,248
2023-03-09	0.600	0.600	0.570	0.570	0.453	26,508,000
2023-03-08	0.590	0.600	0.580	0.590	0.469	10,523,000
2023-03-07	0.600	0.620	0.590	0.600	0.477	19,663,000
2023-03-06	0.570	0.600	0.570	0.590	0.469	28,899,000
2023-03-03	0.570	0.580	0.560	0.560	0.445	9,156,000
2023-03-02	0.570	0.570	0.560	0.570	0.453	2,502,539
2023-03-01	0.560	0.570	0.550	0.560	0.445	5,175,000
2023-02-28	0.550	0.570	0.550	0.560	0.445	8,008,919
2023-02-27	0.550	0.560	0.540	0.540	0.429	7,866,000
2023-02-24	0.570	0.570	0.550	0.550	0.437	4,168,000
2023-02-23	0.560	0.580	0.560	0.570	0.453	4,165,872
2023-02-22	0.560	0.570	0.560	0.560	0.445	4,431,403

← NewerPage 15 of 21 · 1,233 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.