China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.570	0.580	0.560	0.560	0.445	13,994,850
2023-02-20	0.570	0.570	0.560	0.560	0.445	1,104,000
2023-02-17	0.570	0.570	0.560	0.560	0.445	7,088,647
2023-02-16	0.570	0.580	0.560	0.560	0.445	5,193,000
2023-02-15	0.570	0.580	0.550	0.570	0.453	9,753,544
2023-02-14	0.570	0.570	0.550	0.560	0.445	9,088,000
2023-02-13	0.560	0.570	0.550	0.560	0.445	13,578,000
2023-02-10	0.580	0.590	0.560	0.560	0.445	8,622,000
2023-02-09	0.580	0.580	0.570	0.580	0.461	5,986,000
2023-02-08	0.570	0.580	0.560	0.580	0.461	5,408,000
2023-02-07	0.570	0.580	0.570	0.570	0.453	4,584,936
2023-02-06	0.580	0.590	0.570	0.570	0.453	11,016,410
2023-02-03	0.600	0.600	0.580	0.580	0.461	18,244,850
2023-02-02	0.600	0.610	0.590	0.600	0.477	8,149,000
2023-02-01	0.600	0.610	0.590	0.590	0.469	13,844,320
2023-01-31	0.610	0.620	0.590	0.600	0.477	14,876,570
2023-01-30	0.640	0.650	0.600	0.610	0.485	23,733,000
2023-01-27	0.620	0.650	0.610	0.640	0.509	23,587,420
2023-01-26	0.610	0.620	0.610	0.620	0.493	18,045,830
2023-01-20	0.580	0.610	0.580	0.600	0.477	14,810,980
2023-01-19	0.590	0.590	0.560	0.580	0.461	10,438,000
2023-01-18	0.560	0.590	0.560	0.590	0.469	9,930,105
2023-01-17	0.590	0.590	0.560	0.570	0.453	19,550,000
2023-01-16	0.570	0.620	0.570	0.580	0.461	51,951,621
2023-01-13	0.540	0.570	0.530	0.560	0.445	51,463,602
2023-01-12	0.550	0.550	0.530	0.530	0.421	31,447,000
2023-01-11	0.540	0.550	0.530	0.550	0.437	24,176,631
2023-01-10	0.540	0.540	0.530	0.540	0.429	8,944,000
2023-01-09	0.520	0.540	0.520	0.540	0.429	32,724,000
2023-01-06	0.530	0.530	0.510	0.530	0.421	9,103,340
2023-01-05	0.520	0.540	0.520	0.530	0.421	36,351,000
2023-01-04	0.510	0.520	0.500	0.520	0.413	14,112,000
2023-01-03	0.500	0.510	0.490	0.510	0.405	10,572,000
2022-12-30	0.500	0.510	0.495	0.495	0.393	3,699,702
2022-12-29	0.510	0.510	0.495	0.500	0.397	3,480,772
2022-12-28	0.500	0.510	0.495	0.510	0.405	10,681,770
2022-12-23	0.490	0.500	0.490	0.495	0.393	5,572,000
2022-12-22	0.495	0.500	0.490	0.495	0.393	2,526,000
2022-12-21	0.485	0.490	0.480	0.485	0.385	8,647,657
2022-12-20	0.495	0.495	0.480	0.485	0.385	9,328,142
2022-12-19	0.510	0.510	0.490	0.495	0.393	13,462,550
2022-12-16	0.510	0.510	0.500	0.510	0.405	8,810,000
2022-12-15	0.510	0.520	0.500	0.510	0.405	14,839,630
2022-12-14	0.520	0.520	0.510	0.510	0.405	14,743,000
2022-12-13	0.540	0.540	0.510	0.520	0.413	14,599,000
2022-12-12	0.540	0.540	0.520	0.530	0.421	30,221,000
2022-12-09	0.520	0.540	0.510	0.540	0.429	32,812,898
2022-12-08	0.510	0.530	0.500	0.520	0.413	17,874,000
2022-12-07	0.530	0.530	0.495	0.500	0.397	26,982,551
2022-12-06	0.530	0.530	0.510	0.520	0.413	17,216,830
2022-12-05	0.520	0.550	0.500	0.530	0.421	32,942,070
2022-12-02	0.510	0.510	0.500	0.510	0.405	6,112,304
2022-12-01	0.510	0.530	0.500	0.510	0.405	26,306,270
2022-11-30	0.510	0.520	0.495	0.495	0.393	28,456,199
2022-11-29	0.485	0.510	0.480	0.510	0.405	29,263,699
2022-11-28	0.490	0.490	0.480	0.480	0.381	18,108,000
2022-11-25	0.460	0.495	0.460	0.490	0.389	14,336,000
2022-11-24	0.465	0.465	0.460	0.460	0.366	7,945,344
2022-11-23	0.455	0.465	0.455	0.465	0.370	10,631,840
2022-11-22	0.450	0.460	0.445	0.455	0.362	12,590,940

← NewerPage 16 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.