China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.850	0.850	0.830	0.850	0.755	8,522,000
2025-02-05	0.830	0.850	0.820	0.850	0.755	9,412,954
2025-02-04	0.820	0.850	0.820	0.830	0.737	14,016,950
2025-02-03	0.810	0.820	0.780	0.810	0.719	15,402,860
2025-01-28	0.820	0.820	0.810	0.810	0.719	2,485,234
2025-01-27	0.810	0.830	0.810	0.820	0.728	12,256,560
2025-01-24	0.820	0.830	0.800	0.810	0.719	16,441,000
2025-01-23	0.790	0.830	0.780	0.810	0.719	22,818,180
2025-01-22	0.810	0.820	0.780	0.790	0.702	24,517,740
2025-01-21	0.820	0.820	0.790	0.800	0.711	18,035,811
2025-01-20	0.800	0.830	0.800	0.810	0.719	20,596,000
2025-01-17	0.800	0.810	0.780	0.800	0.711	24,568,000
2025-01-16	0.800	0.820	0.790	0.800	0.711	9,518,000
2025-01-15	0.810	0.810	0.790	0.790	0.702	11,444,600
2025-01-14	0.800	0.810	0.780	0.810	0.719	19,973,070
2025-01-13	0.770	0.800	0.760	0.790	0.702	20,891,070
2025-01-10	0.800	0.800	0.770	0.770	0.684	14,995,800
2025-01-09	0.800	0.820	0.790	0.790	0.702	12,351,000
2025-01-08	0.790	0.820	0.790	0.810	0.719	20,303,529
2025-01-07	0.820	0.820	0.780	0.790	0.702	11,334,470
2025-01-06	0.830	0.830	0.810	0.810	0.719	11,521,000
2025-01-03	0.840	0.840	0.820	0.830	0.737	7,746,000
2025-01-02	0.870	0.870	0.830	0.830	0.737	10,182,000
2024-12-31	0.870	0.890	0.870	0.870	0.773	5,265,886
2024-12-30	0.870	0.870	0.850	0.870	0.773	6,053,000
2024-12-27	0.880	0.880	0.850	0.860	0.764	7,760,000
2024-12-24	0.850	0.890	0.850	0.870	0.773	9,074,300
2024-12-23	0.840	0.850	0.840	0.850	0.755	5,539,000
2024-12-20	0.850	0.850	0.840	0.840	0.746	9,756,008
2024-12-19	0.860	0.870	0.840	0.850	0.755	17,046,000
2024-12-18	0.860	0.880	0.850	0.870	0.773	16,715,000
2024-12-17	0.840	0.860	0.830	0.850	0.755	6,895,000
2024-12-16	0.860	0.860	0.840	0.840	0.746	5,757,000
2024-12-13	0.880	0.880	0.850	0.850	0.755	11,614,000
2024-12-12	0.880	0.910	0.880	0.890	0.791	13,310,000
2024-12-11	0.890	0.900	0.860	0.890	0.791	17,906,000
2024-12-10	0.920	0.940	0.870	0.880	0.782	28,819,000
2024-12-09	0.840	0.890	0.840	0.890	0.791	20,430,150
2024-12-06	0.840	0.880	0.830	0.840	0.746	30,100,000
2024-12-05	0.840	0.850	0.820	0.850	0.755	9,277,000
2024-12-04	0.850	0.860	0.840	0.840	0.746	7,154,000
2024-12-03	0.850	0.870	0.840	0.860	0.764	17,045,000
2024-12-02	0.840	0.860	0.840	0.850	0.755	8,383,000
2024-11-29	0.830	0.860	0.830	0.830	0.737	9,092,000
2024-11-28	0.850	0.850	0.820	0.830	0.737	13,473,000
2024-11-27	0.830	0.860	0.820	0.860	0.764	10,736,000
2024-11-26	0.850	0.870	0.830	0.830	0.737	7,506,000
2024-11-25	0.840	0.860	0.830	0.850	0.755	16,602,000
2024-11-22	0.890	0.890	0.840	0.850	0.755	30,441,000
2024-11-21	0.910	0.910	0.880	0.880	0.782	10,874,000
2024-11-20	0.890	0.920	0.880	0.920	0.817	14,243,000
2024-11-19	0.900	0.910	0.880	0.900	0.799	9,953,203
2024-11-18	0.880	0.920	0.880	0.900	0.799	12,869,620
2024-11-15	0.880	0.910	0.870	0.880	0.782	15,505,000
2024-11-14	0.910	0.920	0.870	0.880	0.782	29,268,000
2024-11-13	0.910	0.920	0.880	0.910	0.808	22,194,000
2024-11-12	0.960	0.980	0.910	0.920	0.817	28,062,000
2024-11-11	0.950	0.970	0.930	0.950	0.844	17,788,000
2024-11-08	1.000	1.020	0.950	0.970	0.862	13,343,000
2024-11-07	0.950	1.000	0.940	0.980	0.870	19,046,000

← NewerPage 8 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.