China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.620	1.620	1.580	1.590	1.479	7,197,824
2025-10-27	1.620	1.640	1.610	1.620	1.507	8,915,270
2025-10-24	1.600	1.620	1.600	1.610	1.498	5,281,000
2025-10-23	1.580	1.630	1.550	1.620	1.507	24,210,650
2025-10-22	1.610	1.610	1.570	1.580	1.470	8,283,357
2025-10-21	1.610	1.630	1.600	1.610	1.498	14,617,000
2025-10-20	1.590	1.610	1.570	1.580	1.470	13,738,000
2025-10-17	1.590	1.600	1.550	1.570	1.461	35,561,340
2025-10-16	1.610	1.620	1.580	1.600	1.489	11,312,000
2025-10-15	1.570	1.620	1.570	1.600	1.489	34,432,000
2025-10-14	1.570	1.630	1.550	1.570	1.461	39,185,000
2025-10-13	1.540	1.580	1.500	1.560	1.451	40,909,781
2025-10-10	1.570	1.600	1.550	1.590	1.479	44,974,246
2025-10-09	1.580	1.600	1.540	1.580	1.470	20,097,000
2025-10-08	1.580	1.580	1.530	1.580	1.470	34,917,910
2025-10-06	1.560	1.600	1.560	1.580	1.470	20,657,000
2025-10-03	1.550	1.570	1.530	1.560	1.451	19,361,881
2025-10-02	1.550	1.560	1.470	1.540	1.433	39,439,566
2025-09-30	1.530	1.550	1.510	1.550	1.442	38,983,441
2025-09-29	1.470	1.530	1.450	1.510	1.405	24,350,000
2025-09-26	1.440	1.480	1.440	1.450	1.349	13,358,000
2025-09-25	1.460	1.470	1.440	1.450	1.349	16,989,000
2025-09-24	1.480	1.500	1.450	1.460	1.358	22,406,000
2025-09-23	1.510	1.520	1.460	1.470	1.368	29,212,301
2025-09-22	1.520	1.550	1.510	1.520	1.414	16,026,560
2025-09-19	1.540	1.550	1.490	1.520	1.414	36,002,559
2025-09-18	1.540	1.560	1.500	1.540	1.433	40,725,000
2025-09-17	1.510	1.550	1.490	1.550	1.442	37,901,000
2025-09-16	1.570	1.590	1.500	1.510	1.405	77,068,000
2025-09-15	1.630	1.630	1.570	1.580	1.470	28,376,000
2025-09-12	1.600	1.640	1.600	1.630	1.516	40,738,000
2025-09-11	1.580	1.610	1.560	1.590	1.479	31,240,000
2025-09-10	1.570	1.610	1.560	1.590	1.479	37,468,000
2025-09-09	1.560	1.580	1.530	1.570	1.461	36,210,000
2025-09-08	1.590	1.610	1.540	1.560	1.451	42,249,398
2025-09-05	1.590	1.600	1.550	1.580	1.470	35,555,000
2025-09-04	1.610	1.650	1.590	1.590	1.479	55,270,000
2025-09-03	1.580	1.660	1.580	1.610	1.498	31,697,029
2025-09-02	1.620	1.640	1.570	1.580	1.470	37,641,000
2025-09-01	1.650	1.650	1.560	1.620	1.507	118,413,102
2025-08-29	1.740	1.770	1.670	1.710	1.591	52,524,391
2025-08-28	1.720	1.770	1.700	1.750	1.628	36,143,000
2025-08-27	1.790	1.800	1.720	1.730	1.609	60,588,910
2025-08-26	1.750	1.830	1.750	1.800	1.675	55,540,039
2025-08-25	1.740	1.760	1.680	1.750	1.628	96,220,688
2025-08-22	1.770	1.790	1.750	1.780	1.656	42,740,422
2025-08-21	1.740	1.770	1.720	1.750	1.628	43,993,102
2025-08-20	1.680	1.750	1.630	1.740	1.619	67,548,953
2025-08-19	1.720	1.740	1.670	1.680	1.563	52,931,887
2025-08-18	1.680	1.720	1.650	1.700	1.582	70,123,602
2025-08-15	1.620	1.700	1.620	1.680	1.563	96,751,391
2025-08-14	1.540	1.650	1.540	1.630	1.516	125,707,695
2025-08-13	1.490	1.550	1.470	1.540	1.433	57,604,578
2025-08-12	1.470	1.480	1.450	1.480	1.377	31,507,000
2025-08-11	1.430	1.480	1.430	1.460	1.358	36,311,000
2025-08-08	1.420	1.430	1.360	1.420	1.321	37,625,273
2025-08-07	1.380	1.420	1.380	1.410	1.312	25,553,000
2025-08-06	1.400	1.410	1.370	1.370	1.275	17,568,811
2025-08-05	1.360	1.400	1.360	1.390	1.293	27,205,340
2025-08-04	1.320	1.350	1.320	1.350	1.256	23,360,699

← NewerPage 5 of 21 · 1,229 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.