China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.360	1.390	1.330	1.330	1.237	32,991,000
2025-07-31	1.390	1.400	1.350	1.370	1.275	41,393,602
2025-07-30	1.400	1.420	1.370	1.400	1.302	30,004,000
2025-07-29	1.410	1.410	1.360	1.400	1.302	35,183,281
2025-07-28	1.410	1.470	1.400	1.410	1.312	43,138,000
2025-07-25	1.430	1.440	1.390	1.410	1.312	42,029,000
2025-07-24	1.410	1.430	1.400	1.430	1.330	28,997,740
2025-07-23	1.430	1.450	1.390	1.400	1.302	45,078,551
2025-07-22	1.370	1.420	1.360	1.420	1.321	30,664,500
2025-07-21	1.350	1.380	1.340	1.370	1.275	37,289,449
2025-07-18	1.340	1.360	1.310	1.340	1.247	28,893,000
2025-07-17	1.320	1.330	1.300	1.310	1.219	26,149,000
2025-07-16	1.320	1.340	1.310	1.310	1.219	21,364,061
2025-07-15	1.370	1.380	1.320	1.330	1.237	39,847,000
2025-07-14	1.300	1.380	1.300	1.380	1.284	37,155,000
2025-07-11	1.320	1.350	1.280	1.300	1.209	60,111,000
2025-07-10	1.260	1.330	1.260	1.330	1.237	37,198,281
2025-07-09	1.270	1.280	1.250	1.260	1.172	21,694,000
2025-07-08	1.260	1.280	1.250	1.280	1.191	21,370,000
2025-07-07	1.260	1.290	1.240	1.260	1.172	34,273,000
2025-07-04	1.240	1.270	1.220	1.270	1.182	33,925,000
2025-07-03	1.220	1.260	1.210	1.240	1.154	40,624,070
2025-07-02	1.180	1.220	1.120	1.210	1.126	40,925,102
2025-06-30	1.240	1.260	1.220	1.220	1.084	33,153,941
2025-06-27	1.250	1.280	1.220	1.230	1.093	28,052,000
2025-06-26	1.250	1.250	1.210	1.250	1.110	33,191,809
2025-06-25	1.210	1.250	1.190	1.250	1.110	49,415,000
2025-06-24	1.160	1.210	1.160	1.200	1.066	44,630,000
2025-06-23	1.140	1.160	1.120	1.150	1.021	28,582,580
2025-06-20	1.120	1.160	1.110	1.140	1.013	22,973,600
2025-06-19	1.150	1.150	1.100	1.120	0.995	39,171,434
2025-06-18	1.160	1.160	1.140	1.150	1.021	24,483,561
2025-06-17	1.170	1.190	1.150	1.170	1.039	26,081,891
2025-06-16	1.110	1.180	1.100	1.170	1.039	47,675,000
2025-06-13	1.120	1.120	1.100	1.120	0.995	15,434,000
2025-06-12	1.120	1.150	1.100	1.120	0.995	27,644,000
2025-06-11	1.090	1.140	1.090	1.120	0.995	36,091,000
2025-06-10	1.080	1.100	1.080	1.090	0.968	33,116,000
2025-06-09	1.050	1.090	1.040	1.080	0.959	21,797,000
2025-06-06	1.050	1.060	1.030	1.050	0.933	13,702,000
2025-06-05	1.050	1.050	1.030	1.050	0.933	18,768,000
2025-06-04	1.040	1.050	1.030	1.040	0.924	16,735,721
2025-06-03	1.020	1.040	1.020	1.040	0.924	19,989,820
2025-06-02	1.000	1.020	0.980	1.020	0.906	33,913,000
2025-05-30	1.010	1.020	0.990	1.010	0.897	23,161,000
2025-05-29	1.000	1.020	1.000	1.020	0.906	20,169,000
2025-05-28	1.000	1.020	1.000	1.010	0.897	17,691,000
2025-05-27	1.000	1.010	0.990	1.000	0.888	6,047,000
2025-05-26	0.980	1.020	0.970	1.000	0.888	18,400,000
2025-05-23	1.000	1.010	0.980	0.980	0.870	20,795,811
2025-05-22	1.000	1.020	0.990	0.990	0.879	18,017,561
2025-05-21	1.010	1.020	1.000	1.010	0.897	15,581,150
2025-05-20	0.980	1.010	0.980	1.000	0.888	17,103,000
2025-05-19	0.960	0.980	0.960	0.980	0.870	21,870,000
2025-05-16	0.980	0.980	0.960	0.970	0.862	13,345,520
2025-05-15	1.000	1.010	0.980	0.990	0.879	28,370,000
2025-05-14	0.960	1.010	0.950	1.000	0.888	35,498,000
2025-05-13	0.960	0.970	0.950	0.950	0.844	17,215,000
2025-05-12	0.950	0.970	0.940	0.970	0.862	26,179,000
2025-05-09	0.950	0.950	0.930	0.950	0.844	15,382,000

← NewerPage 6 of 21 · 1,232 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.