CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.310 | 5.455 | 5.310 | 5.420 | 5.420 | 18,863,750 |
| 2026-10-15 | 5.350 | 5.410 | 5.280 | 5.385 | 5.385 | 25,963,301 |
| 2026-10-14 | 5.405 | 5.495 | 5.400 | 5.450 | 5.450 | 23,288,551 |
| 2026-10-13 | 5.310 | 5.435 | 5.285 | 5.405 | 5.405 | 20,284,053 |
| 2026-10-12 | 5.330 | 5.480 | 5.325 | 5.365 | 5.365 | 16,498,283 |
| 2026-10-09 | 5.225 | 5.385 | 5.210 | 5.335 | 5.335 | 21,699,652 |
| 2026-10-08 | 5.250 | 5.325 | 5.215 | 5.225 | 5.225 | 11,443,609 |
| 2026-10-07 | 5.250 | 5.295 | 5.200 | 5.290 | 5.290 | 4,820,000 |
| 2026-10-06 | 5.225 | 5.275 | 5.215 | 5.235 | 5.235 | 2,530,800 |
| 2026-10-05 | 5.250 | 5.340 | 5.210 | 5.235 | 5.235 | 2,525,742 |
| 2026-10-02 | 5.265 | 5.300 | 5.215 | 5.250 | 5.250 | 5,810,646 |
| 2026-09-30 | 5.290 | 5.380 | 5.290 | 5.330 | 5.330 | 10,665,838 |
| 2026-09-29 | 5.300 | 5.390 | 5.285 | 5.305 | 5.305 | 15,611,900 |
| 2026-09-28 | 5.140 | 5.360 | 5.140 | 5.355 | 5.355 | 24,124,699 |
| 2026-09-25 | 5.150 | 5.160 | 5.050 | 5.160 | 5.160 | 3,301,000 |
| 2026-09-24 | 5.140 | 5.185 | 5.090 | 5.185 | 5.185 | 19,123,477 |
| 2026-09-23 | 5.210 | 5.240 | 5.135 | 5.170 | 5.170 | 14,117,057 |
| 2026-09-22 | 5.195 | 5.225 | 5.155 | 5.190 | 5.190 | 18,005,455 |
| 2026-09-21 | 5.125 | 5.260 | 5.120 | 5.250 | 5.250 | 17,099,168 |
| 2026-09-18 | 5.090 | 5.175 | 5.050 | 5.130 | 5.130 | 21,364,752 |
| 2026-09-17 | 5.120 | 5.135 | 5.005 | 5.075 | 5.075 | 14,866,015 |
| 2026-09-16 | 5.190 | 5.225 | 5.085 | 5.115 | 5.115 | 9,461,359 |
| 2026-09-15 | 5.210 | 5.240 | 5.145 | 5.170 | 5.170 | 14,119,101 |
| 2026-09-14 | 5.285 | 5.290 | 5.200 | 5.240 | 5.240 | 13,085,504 |
| 2026-09-11 | 5.210 | 5.295 | 5.205 | 5.290 | 5.290 | 19,435,936 |
| 2026-09-10 | 5.310 | 5.385 | 5.220 | 5.230 | 5.230 | 13,773,845 |
| 2026-09-09 | 5.410 | 5.420 | 5.355 | 5.385 | 5.385 | 11,078,427 |
| 2026-09-08 | 5.340 | 5.445 | 5.340 | 5.410 | 5.410 | 15,575,255 |
| 2026-09-07 | 5.370 | 5.435 | 5.345 | 5.425 | 5.425 | 17,263,023 |
| 2026-09-04 | 5.280 | 5.405 | 5.280 | 5.370 | 5.370 | 23,100,650 |
| 2026-09-03 | 5.280 | 5.410 | 5.245 | 5.260 | 5.260 | 20,374,564 |
| 2026-09-02 | 5.320 | 5.320 | 5.185 | 5.280 | 5.280 | 17,450,225 |
| 2026-09-01 | 5.390 | 5.460 | 5.290 | 5.365 | 5.238 | 24,864,201 |
| 2026-08-31 | 5.400 | 5.415 | 5.290 | 5.340 | 5.213 | 27,015,084 |
| 2026-08-28 | 5.300 | 5.440 | 5.270 | 5.410 | 5.282 | 21,272,807 |
| 2026-08-27 | 5.270 | 5.345 | 5.225 | 5.300 | 5.174 | 10,626,750 |
| 2026-08-26 | 5.350 | 5.350 | 5.260 | 5.270 | 5.145 | 15,322,700 |
| 2026-08-25 | 5.225 | 5.295 | 5.215 | 5.280 | 5.155 | 17,221,686 |
| 2026-08-24 | 5.225 | 5.305 | 5.195 | 5.240 | 5.116 | 14,779,986 |
| 2026-08-21 | 5.260 | 5.355 | 5.215 | 5.240 | 5.116 | 16,598,896 |
| 2026-08-20 | 5.225 | 5.390 | 5.215 | 5.280 | 5.155 | 37,867,187 |
| 2026-08-19 | 5.075 | 5.150 | 4.940 | 5.140 | 5.018 | 22,206,578 |
| 2026-08-18 | 5.045 | 5.050 | 4.945 | 5.015 | 4.896 | 15,026,296 |
| 2026-08-17 | 4.940 | 5.100 | 4.940 | 5.025 | 4.906 | 15,773,500 |
| 2026-08-14 | 4.945 | 4.995 | 4.890 | 4.940 | 4.823 | 12,207,480 |
| 2026-08-13 | 5.030 | 5.030 | 4.930 | 4.945 | 4.828 | 9,124,849 |
| 2026-08-12 | 5.075 | 5.075 | 4.935 | 5.010 | 4.891 | 9,906,212 |
| 2026-08-11 | 5.080 | 5.140 | 5.005 | 5.005 | 4.886 | 11,003,675 |
| 2026-08-10 | 5.010 | 5.100 | 5.010 | 5.070 | 4.950 | 11,962,418 |
| 2026-08-07 | 5.085 | 5.085 | 5.000 | 5.025 | 4.906 | 14,900,109 |
| 2026-08-06 | 5.180 | 5.200 | 5.060 | 5.095 | 4.974 | 12,872,607 |
| 2026-08-05 | 5.210 | 5.235 | 5.140 | 5.195 | 5.072 | 15,971,388 |
| 2026-08-04 | 5.280 | 5.300 | 5.150 | 5.185 | 5.062 | 15,542,672 |
| 2026-08-03 | 5.260 | 5.315 | 5.230 | 5.285 | 5.160 | 12,076,813 |
| 2026-07-31 | 5.280 | 5.330 | 5.250 | 5.260 | 5.135 | 40,501,391 |
| 2026-07-30 | 5.190 | 5.340 | 5.190 | 5.330 | 5.204 | 24,912,409 |
| 2026-07-29 | 4.950 | 5.280 | 4.940 | 5.250 | 5.126 | 32,862,932 |
| 2026-07-28 | 4.910 | 4.980 | 4.860 | 4.970 | 4.852 | 19,199,550 |
| 2026-07-27 | 4.910 | 4.930 | 4.870 | 4.910 | 4.794 | 5,563,300 |
| 2026-07-24 | 4.940 | 4.960 | 4.860 | 4.900 | 4.784 | 27,148,838 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1272 HKD |
| 2026-06-22 | 0.1380 HKD |
| 2025-09-26 | 0.1204 HKD |
| 2025-06-20 | 0.2297 HKD |
| 2024-06-20 | 0.2196 HKD |
| 2023-06-21 | 0.2195 HKD |
| 2022-06-22 | 0.2101 HKD |
| 2021-06-23 | 0.2179 HKD |
| 2020-06-23 | 0.1645 HKD |
| 2019-06-28 | 0.1708 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.