China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.680	1.750	1.660	1.730	1.609	17,454,801
2026-01-23	1.680	1.690	1.660	1.670	1.554	8,609,504
2026-01-22	1.710	1.720	1.660	1.660	1.544	14,280,000
2026-01-21	1.680	1.710	1.680	1.700	1.582	7,179,000
2026-01-20	1.700	1.720	1.680	1.680	1.563	13,115,300
2026-01-19	1.670	1.720	1.630	1.700	1.582	17,721,000
2026-01-16	1.690	1.700	1.670	1.680	1.563	15,944,810
2026-01-15	1.700	1.730	1.690	1.690	1.572	10,376,000
2026-01-14	1.740	1.740	1.690	1.710	1.591	23,438,400
2026-01-13	1.730	1.780	1.730	1.730	1.609	16,072,550
2026-01-12	1.730	1.730	1.700	1.730	1.609	8,749,000
2026-01-09	1.730	1.730	1.680	1.730	1.609	15,445,000
2026-01-08	1.800	1.800	1.700	1.720	1.600	23,253,100
2026-01-07	1.820	1.830	1.780	1.800	1.675	16,503,000
2026-01-06	1.800	1.840	1.780	1.830	1.702	26,477,711
2026-01-05	1.780	1.810	1.760	1.790	1.665	23,176,750
2026-01-02	1.690	1.780	1.690	1.780	1.656	17,034,000
2025-12-31	1.700	1.720	1.670	1.680	1.563	11,262,000
2025-12-30	1.730	1.730	1.700	1.700	1.582	13,508,750
2025-12-29	1.730	1.800	1.720	1.730	1.609	27,477,289
2025-12-24	1.700	1.740	1.690	1.720	1.600	9,552,600
2025-12-23	1.690	1.750	1.690	1.700	1.582	21,697,000
2025-12-22	1.650	1.700	1.640	1.690	1.572	15,870,820
2025-12-19	1.610	1.660	1.600	1.660	1.544	21,805,000
2025-12-18	1.620	1.630	1.600	1.600	1.489	9,994,382
2025-12-17	1.620	1.630	1.600	1.620	1.507	8,025,000
2025-12-16	1.620	1.630	1.570	1.620	1.507	24,441,000
2025-12-15	1.610	1.650	1.600	1.620	1.507	19,456,000
2025-12-12	1.610	1.620	1.590	1.610	1.498	8,087,652
2025-12-11	1.620	1.620	1.560	1.600	1.489	28,063,660
2025-12-10	1.590	1.620	1.580	1.600	1.489	15,095,000
2025-12-09	1.650	1.650	1.580	1.600	1.489	19,652,699
2025-12-08	1.620	1.670	1.620	1.650	1.535	22,766,600
2025-12-05	1.600	1.640	1.590	1.620	1.507	14,870,920
2025-12-04	1.580	1.610	1.570	1.600	1.489	10,542,420
2025-12-03	1.610	1.610	1.570	1.590	1.479	12,294,800
2025-12-02	1.630	1.630	1.600	1.600	1.489	6,169,000
2025-12-01	1.590	1.630	1.570	1.630	1.516	27,905,000
2025-11-28	1.610	1.610	1.590	1.600	1.489	6,566,000
2025-11-27	1.610	1.630	1.610	1.610	1.498	6,931,007
2025-11-26	1.620	1.620	1.600	1.620	1.507	2,678,682
2025-11-25	1.600	1.630	1.590	1.610	1.498	6,561,008
2025-11-24	1.600	1.610	1.580	1.590	1.479	14,410,000
2025-11-21	1.630	1.630	1.580	1.600	1.489	35,920,078
2025-11-20	1.640	1.650	1.620	1.640	1.526	12,750,080
2025-11-19	1.590	1.620	1.590	1.610	1.498	16,744,051
2025-11-18	1.660	1.660	1.580	1.590	1.479	23,958,430
2025-11-17	1.650	1.690	1.630	1.660	1.544	14,191,540
2025-11-14	1.650	1.660	1.620	1.640	1.526	19,186,070
2025-11-13	1.640	1.660	1.630	1.660	1.544	11,358,470
2025-11-12	1.590	1.650	1.590	1.650	1.535	18,863,680
2025-11-11	1.600	1.600	1.560	1.600	1.489	20,606,000
2025-11-10	1.590	1.600	1.570	1.590	1.479	14,169,000
2025-11-07	1.580	1.600	1.570	1.590	1.479	14,318,170
2025-11-06	1.580	1.610	1.580	1.590	1.479	19,551,000
2025-11-05	1.570	1.590	1.540	1.580	1.470	20,751,580
2025-11-04	1.580	1.600	1.570	1.580	1.470	5,444,186
2025-11-03	1.580	1.600	1.560	1.590	1.479	12,256,000
2025-10-31	1.580	1.600	1.570	1.580	1.470	22,454,949
2025-10-30	1.600	1.630	1.550	1.590	1.479	35,439,809

← NewerPage 4 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.