China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.260	1.380	1.260	1.370	1.370	40,724,633
2026-07-23	1.270	1.300	1.240	1.280	1.280	20,989,000
2026-07-22	1.210	1.300	1.210	1.270	1.270	38,084,473
2026-07-21	1.190	1.230	1.170	1.220	1.220	21,752,000
2026-07-20	1.160	1.190	1.160	1.190	1.190	22,703,000
2026-07-17	1.180	1.180	1.130	1.160	1.160	11,748,000
2026-07-16	1.160	1.180	1.150	1.180	1.180	9,288,530
2026-07-15	1.140	1.160	1.140	1.150	1.150	10,439,743
2026-07-14	1.120	1.150	1.120	1.130	1.130	15,483,000
2026-07-13	1.150	1.150	1.120	1.140	1.140	15,037,364
2026-07-10	1.140	1.170	1.140	1.150	1.150	12,139,195
2026-07-09	1.170	1.170	1.130	1.140	1.140	16,818,385
2026-07-08	1.110	1.170	1.100	1.170	1.170	33,649,000
2026-07-07	1.130	1.140	1.090	1.110	1.110	33,923,000
2026-07-06	1.130	1.130	1.100	1.120	1.120	16,674,369
2026-07-03	1.100	1.120	1.100	1.120	1.120	13,500,177
2026-07-02	1.110	1.140	1.080	1.090	1.090	34,745,676
2026-06-30	1.090	1.120	1.030	1.110	1.110	43,090,000
2026-06-29	1.140	1.160	1.130	1.140	1.061	18,001,000
2026-06-26	1.140	1.150	1.100	1.130	1.051	35,462,000
2026-06-25	1.140	1.160	1.120	1.140	1.061	45,741,000
2026-06-24	1.170	1.180	1.140	1.150	1.070	28,003,988
2026-06-23	1.200	1.210	1.160	1.170	1.088	26,990,000
2026-06-22	1.220	1.230	1.170	1.200	1.116	35,065,289
2026-06-18	1.230	1.230	1.170	1.210	1.126	39,427,000
2026-06-17	1.250	1.260	1.220	1.240	1.154	10,432,000
2026-06-16	1.280	1.290	1.240	1.250	1.163	9,824,000
2026-06-15	1.280	1.300	1.260	1.280	1.191	12,246,170
2026-06-12	1.240	1.290	1.240	1.270	1.182	7,326,066
2026-06-11	1.240	1.250	1.220	1.240	1.154	7,795,000
2026-06-10	1.210	1.260	1.210	1.240	1.154	14,761,000
2026-06-09	1.230	1.230	1.210	1.220	1.135	11,701,855
2026-06-08	1.230	1.230	1.170	1.220	1.135	27,715,053
2026-06-05	1.240	1.250	1.220	1.230	1.144	13,861,300
2026-06-04	1.200	1.240	1.190	1.240	1.154	34,237,070
2026-06-03	1.220	1.220	1.190	1.190	1.107	28,708,051
2026-06-02	1.200	1.230	1.190	1.220	1.135	15,634,000
2026-06-01	1.210	1.230	1.190	1.210	1.126	27,517,150
2026-05-29	1.220	1.230	1.190	1.190	1.107	21,215,000
2026-05-28	1.230	1.230	1.200	1.210	1.126	16,129,890
2026-05-27	1.240	1.240	1.210	1.210	1.126	13,671,570
2026-05-26	1.250	1.250	1.220	1.240	1.154	21,313,000
2026-05-22	1.250	1.260	1.230	1.250	1.163	10,535,410
2026-05-21	1.240	1.270	1.230	1.240	1.154	14,756,440
2026-05-20	1.250	1.270	1.230	1.240	1.154	13,452,000
2026-05-19	1.250	1.300	1.240	1.270	1.182	20,351,320
2026-05-18	1.290	1.290	1.240	1.250	1.163	24,150,000
2026-05-15	1.290	1.290	1.250	1.290	1.200	14,210,000
2026-05-14	1.310	1.320	1.270	1.290	1.200	18,417,570
2026-05-13	1.280	1.320	1.280	1.320	1.228	17,550,000
2026-05-12	1.280	1.320	1.280	1.300	1.209	28,918,000
2026-05-11	1.290	1.310	1.270	1.280	1.191	27,285,980
2026-05-08	1.280	1.300	1.260	1.290	1.200	14,186,000
2026-05-07	1.250	1.290	1.250	1.290	1.200	17,344,520
2026-05-06	1.220	1.260	1.200	1.250	1.163	115,218,000
2026-05-05	1.190	1.210	1.160	1.210	1.126	34,972,152
2026-05-04	1.230	1.240	1.190	1.200	1.116	63,335,738
2026-04-30	1.300	1.300	1.210	1.230	1.144	122,436,203
2026-04-29	1.300	1.310	1.250	1.300	1.209	61,158,000
2026-04-28	1.350	1.350	1.310	1.310	1.219	93,284,000

← NewerPage 2 of 5 · 246 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.