China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.930	0.960	0.930	0.950	0.844	18,044,000
2025-05-07	0.940	0.950	0.920	0.930	0.826	22,035,619
2025-05-06	0.940	0.940	0.910	0.920	0.817	16,238,590
2025-05-02	0.900	0.920	0.890	0.910	0.808	10,930,590
2025-04-30	0.890	0.910	0.880	0.900	0.799	16,869,000
2025-04-29	0.870	0.890	0.860	0.880	0.782	11,084,000
2025-04-28	0.890	0.890	0.850	0.870	0.773	27,340,000
2025-04-25	0.850	0.900	0.850	0.880	0.782	36,639,000
2025-04-24	0.870	0.890	0.850	0.850	0.755	39,304,000
2025-04-23	0.860	0.890	0.850	0.870	0.773	24,001,381
2025-04-22	0.820	0.840	0.820	0.830	0.737	9,436,758
2025-04-17	0.810	0.830	0.810	0.830	0.737	12,009,000
2025-04-16	0.830	0.840	0.800	0.810	0.719	21,426,801
2025-04-15	0.850	0.860	0.820	0.830	0.737	17,840,461
2025-04-14	0.830	0.850	0.830	0.850	0.755	18,126,000
2025-04-11	0.810	0.830	0.800	0.810	0.719	37,196,594
2025-04-10	0.870	0.880	0.810	0.820	0.728	91,859,000
2025-04-09	0.800	0.860	0.790	0.850	0.755	69,103,000
2025-04-08	0.820	0.840	0.810	0.830	0.737	59,008,000
2025-04-07	0.830	0.870	0.790	0.800	0.711	125,440,602
2025-04-03	0.950	0.970	0.930	0.940	0.835	37,150,230
2025-04-02	0.960	0.980	0.950	0.980	0.870	37,730,680
2025-04-01	0.950	0.980	0.940	0.950	0.844	48,622,090
2025-03-31	0.970	0.990	0.920	0.960	0.853	114,565,000
2025-03-28	1.100	1.100	1.040	1.060	0.942	25,272,660
2025-03-27	1.070	1.100	1.040	1.080	0.959	25,294,000
2025-03-26	1.080	1.090	1.060	1.070	0.950	21,531,221
2025-03-25	1.100	1.120	1.050	1.070	0.950	53,519,000
2025-03-24	1.080	1.120	1.080	1.120	0.995	25,792,000
2025-03-21	1.100	1.120	1.070	1.080	0.959	62,648,000
2025-03-20	1.150	1.150	1.090	1.100	0.977	51,850,000
2025-03-19	1.110	1.150	1.100	1.150	1.021	21,162,000
2025-03-18	1.110	1.130	1.090	1.120	0.995	30,724,920
2025-03-17	1.100	1.120	1.080	1.090	0.968	59,470,246
2025-03-14	1.040	1.110	1.030	1.080	0.959	62,146,219
2025-03-13	1.060	1.060	1.010	1.040	0.924	26,295,420
2025-03-12	1.050	1.080	1.030	1.050	0.933	55,169,070
2025-03-11	1.020	1.040	1.010	1.030	0.915	19,736,500
2025-03-10	1.030	1.050	1.020	1.030	0.915	26,180,000
2025-03-07	1.010	1.050	1.010	1.030	0.915	37,983,000
2025-03-06	1.000	1.040	1.000	1.030	0.915	44,908,000
2025-03-05	1.010	1.010	0.970	0.990	0.879	26,836,010
2025-03-04	0.950	1.020	0.940	1.010	0.897	33,107,000
2025-03-03	0.980	1.000	0.950	0.970	0.862	24,798,840
2025-02-28	1.010	1.020	0.960	0.970	0.862	43,589,031
2025-02-27	1.050	1.060	1.010	1.030	0.915	38,648,500
2025-02-26	1.000	1.060	0.990	1.050	0.933	74,264,000
2025-02-25	0.960	1.010	0.950	1.000	0.888	39,713,000
2025-02-24	0.960	1.000	0.960	0.970	0.862	50,532,000
2025-02-21	0.920	0.930	0.900	0.930	0.826	26,194,811
2025-02-20	0.930	0.930	0.910	0.920	0.817	11,498,000
2025-02-19	0.910	0.940	0.910	0.920	0.817	14,287,000
2025-02-18	0.920	0.940	0.910	0.920	0.817	18,387,609
2025-02-17	0.900	0.940	0.900	0.920	0.817	28,833,000
2025-02-14	0.880	0.910	0.880	0.900	0.799	16,438,520
2025-02-13	0.920	0.930	0.880	0.880	0.782	31,184,400
2025-02-12	0.870	0.920	0.870	0.920	0.817	44,464,551
2025-02-11	0.890	0.890	0.850	0.880	0.782	20,239,000
2025-02-10	0.880	0.890	0.860	0.890	0.791	17,855,670
2025-02-07	0.850	0.880	0.850	0.880	0.782	12,856,680

← NewerPage 7 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.