China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.960	0.960	0.930	0.960	0.853	23,203,000
2024-11-05	0.920	0.970	0.920	0.970	0.862	24,411,000
2024-11-04	0.930	0.940	0.910	0.920	0.817	16,993,000
2024-11-01	0.930	0.950	0.920	0.940	0.835	15,619,220
2024-10-31	0.940	0.960	0.920	0.930	0.826	31,540,869
2024-10-30	0.980	0.980	0.930	0.960	0.853	34,427,848
2024-10-29	0.990	1.000	0.970	0.980	0.870	16,597,000
2024-10-28	0.980	0.990	0.940	0.990	0.879	33,677,859
2024-10-25	0.980	1.010	0.980	0.980	0.870	14,955,280
2024-10-24	0.980	1.000	0.970	0.980	0.870	12,717,000
2024-10-23	0.960	1.020	0.960	1.000	0.888	35,133,969
2024-10-22	0.960	0.970	0.940	0.960	0.853	14,585,000
2024-10-21	0.960	0.970	0.940	0.950	0.844	22,186,000
2024-10-18	0.900	0.960	0.900	0.940	0.835	37,790,219
2024-10-17	0.910	0.950	0.890	0.900	0.799	46,864,320
2024-10-16	0.880	0.940	0.870	0.890	0.791	54,118,102
2024-10-15	0.940	0.970	0.850	0.870	0.773	83,333,000
2024-10-14	0.990	0.990	0.930	0.940	0.835	39,735,000
2024-10-10	0.990	1.040	0.940	0.980	0.870	91,888,312
2024-10-09	1.030	1.050	0.910	0.930	0.826	125,763,000
2024-10-08	1.230	1.240	0.970	1.010	0.897	184,551,906
2024-10-07	1.140	1.300	1.140	1.290	1.146	154,248,797
2024-10-04	1.000	1.140	0.990	1.140	1.013	79,325,000
2024-10-03	1.010	1.040	0.950	1.000	0.888	102,431,000
2024-10-02	0.850	1.010	0.850	0.990	0.879	112,106,000
2024-09-30	0.830	0.860	0.810	0.840	0.746	70,673,508
2024-09-27	0.800	0.800	0.770	0.790	0.702	52,866,000
2024-09-26	0.740	0.790	0.740	0.790	0.702	64,857,000
2024-09-25	0.720	0.750	0.720	0.750	0.666	44,694,000
2024-09-24	0.680	0.710	0.680	0.710	0.631	28,025,000
2024-09-23	0.680	0.680	0.660	0.680	0.604	14,810,000
2024-09-20	0.680	0.690	0.670	0.680	0.604	6,101,000
2024-09-19	0.650	0.690	0.640	0.680	0.604	18,164,000
2024-09-17	0.650	0.650	0.640	0.650	0.577	4,589,000
2024-09-16	0.650	0.650	0.630	0.640	0.568	7,262,000
2024-09-13	0.650	0.660	0.640	0.650	0.577	11,871,000
2024-09-12	0.650	0.650	0.630	0.640	0.568	4,466,000
2024-09-11	0.640	0.640	0.620	0.640	0.568	11,569,000
2024-09-10	0.650	0.650	0.640	0.640	0.568	9,603,000
2024-09-09	0.680	0.680	0.640	0.640	0.568	31,691,000
2024-09-05	0.670	0.690	0.670	0.690	0.613	18,198,000
2024-09-04	0.670	0.680	0.650	0.680	0.604	26,712,000
2024-09-03	0.700	0.700	0.650	0.680	0.604	34,342,000
2024-09-02	0.700	0.710	0.670	0.700	0.622	28,420,000
2024-08-30	0.710	0.730	0.700	0.710	0.631	29,428,000
2024-08-29	0.690	0.710	0.680	0.710	0.631	37,053,000
2024-08-28	0.680	0.690	0.660	0.680	0.604	18,637,000
2024-08-27	0.690	0.690	0.670	0.680	0.604	13,053,000
2024-08-26	0.660	0.700	0.660	0.690	0.613	30,348,350
2024-08-23	0.660	0.660	0.650	0.660	0.586	7,437,000
2024-08-22	0.650	0.660	0.640	0.660	0.586	6,655,000
2024-08-21	0.650	0.660	0.640	0.640	0.568	6,982,000
2024-08-20	0.670	0.670	0.650	0.650	0.577	15,813,880
2024-08-19	0.650	0.670	0.650	0.670	0.595	16,820,000
2024-08-16	0.640	0.650	0.640	0.640	0.568	9,768,000
2024-08-15	0.650	0.660	0.620	0.630	0.560	16,099,000
2024-08-14	0.640	0.660	0.640	0.650	0.577	14,122,000
2024-08-13	0.650	0.650	0.630	0.640	0.568	18,240,000
2024-08-12	0.670	0.670	0.640	0.650	0.577	11,695,000
2024-08-09	0.620	0.670	0.620	0.660	0.586	34,096,879

← NewerPage 9 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.