China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.460	0.460	0.440	0.445	0.354	4,568,574
2022-11-18	0.460	0.460	0.450	0.455	0.362	12,906,000
2022-11-17	0.460	0.460	0.450	0.455	0.362	24,579,289
2022-11-16	0.460	0.465	0.455	0.455	0.362	42,346,602
2022-11-15	0.455	0.465	0.450	0.460	0.366	28,837,920
2022-11-14	0.460	0.470	0.445	0.450	0.358	26,621,930
2022-11-11	0.435	0.455	0.435	0.450	0.358	15,159,850
2022-11-10	0.440	0.440	0.420	0.425	0.338	13,028,000
2022-11-09	0.445	0.450	0.440	0.450	0.358	4,623,278
2022-11-08	0.445	0.445	0.435	0.445	0.354	6,869,000
2022-11-07	0.430	0.450	0.425	0.445	0.354	12,075,000
2022-11-04	0.410	0.435	0.410	0.430	0.342	11,103,000
2022-11-03	0.405	0.410	0.395	0.410	0.326	17,434,961
2022-11-02	0.420	0.420	0.400	0.400	0.318	25,753,721
2022-11-01	0.415	0.430	0.410	0.430	0.342	4,917,000
2022-10-31	0.435	0.435	0.405	0.415	0.330	14,310,000
2022-10-28	0.440	0.445	0.435	0.435	0.346	4,192,000
2022-10-27	0.450	0.455	0.440	0.445	0.354	7,752,000
2022-10-26	0.440	0.460	0.435	0.445	0.354	13,752,000
2022-10-25	0.440	0.450	0.435	0.435	0.346	7,854,000
2022-10-24	0.455	0.455	0.440	0.445	0.354	14,326,000
2022-10-21	0.450	0.465	0.450	0.455	0.362	6,893,000
2022-10-20	0.460	0.465	0.450	0.450	0.358	76,812,656
2022-10-19	0.465	0.470	0.460	0.460	0.366	4,803,680
2022-10-18	0.455	0.470	0.455	0.470	0.374	10,823,130
2022-10-17	0.450	0.455	0.445	0.455	0.362	9,546,000
2022-10-14	0.460	0.460	0.445	0.450	0.358	7,230,000
2022-10-13	0.455	0.460	0.445	0.450	0.358	9,017,000
2022-10-12	0.460	0.460	0.450	0.455	0.362	8,150,184
2022-10-11	0.470	0.470	0.450	0.460	0.366	11,337,000
2022-10-10	0.485	0.485	0.460	0.465	0.370	10,157,000
2022-10-07	0.495	0.495	0.475	0.480	0.381	4,127,264
2022-10-06	0.500	0.500	0.495	0.495	0.393	2,773,000
2022-10-05	0.500	0.510	0.490	0.495	0.393	3,028,000
2022-10-03	0.480	0.490	0.480	0.490	0.389	1,624,000
2022-09-30	0.485	0.495	0.480	0.485	0.385	7,908,890
2022-09-29	0.495	0.510	0.475	0.480	0.381	8,745,000
2022-09-28	0.500	0.510	0.490	0.490	0.389	7,502,000
2022-09-27	0.510	0.510	0.500	0.500	0.397	5,225,719
2022-09-26	0.520	0.530	0.500	0.510	0.405	5,561,000
2022-09-23	0.530	0.540	0.510	0.530	0.421	7,421,000
2022-09-22	0.530	0.540	0.520	0.530	0.421	5,189,174
2022-09-21	0.550	0.550	0.530	0.530	0.421	3,260,000
2022-09-20	0.550	0.550	0.540	0.550	0.437	2,588,000
2022-09-19	0.560	0.560	0.540	0.550	0.437	6,558,080
2022-09-16	0.570	0.570	0.550	0.550	0.437	15,633,130
2022-09-15	0.570	0.580	0.560	0.570	0.453	9,255,700
2022-09-14	0.580	0.580	0.570	0.570	0.453	2,801,250
2022-09-13	0.590	0.590	0.580	0.590	0.469	2,025,390
2022-09-09	0.580	0.590	0.580	0.580	0.461	2,168,000
2022-09-08	0.570	0.590	0.570	0.580	0.461	6,348,076
2022-09-07	0.580	0.580	0.570	0.570	0.453	2,638,000
2022-09-06	0.580	0.580	0.570	0.580	0.461	1,912,000
2022-09-05	0.590	0.590	0.570	0.580	0.461	1,321,000
2022-09-02	0.590	0.590	0.570	0.590	0.469	3,522,980
2022-09-01	0.590	0.590	0.580	0.580	0.461	2,311,540
2022-08-31	0.570	0.590	0.570	0.580	0.461	13,867,000
2022-08-30	0.580	0.590	0.570	0.580	0.461	20,046,600
2022-08-29	0.580	0.590	0.570	0.580	0.461	5,077,000
2022-08-26	0.590	0.590	0.580	0.580	0.461	3,076,000

← NewerPage 17 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.