CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.920 | 4.980 | 4.820 | 4.900 | 4.349 | 15,100,566 |
| 2024-08-06 | 4.860 | 4.920 | 4.820 | 4.880 | 4.332 | 17,080,127 |
| 2024-08-05 | 5.070 | 5.070 | 4.760 | 4.800 | 4.261 | 29,559,526 |
| 2024-08-02 | 5.010 | 5.120 | 4.990 | 5.090 | 4.518 | 28,470,511 |
| 2024-08-01 | 4.900 | 5.160 | 4.900 | 5.070 | 4.500 | 33,940,027 |
| 2024-07-31 | 4.850 | 4.890 | 4.800 | 4.840 | 4.296 | 15,019,372 |
| 2024-07-30 | 4.840 | 4.910 | 4.750 | 4.860 | 4.314 | 18,613,799 |
| 2024-07-29 | 4.880 | 4.980 | 4.850 | 4.850 | 4.305 | 8,804,188 |
| 2024-07-26 | 4.920 | 4.940 | 4.830 | 4.880 | 4.332 | 14,573,283 |
| 2024-07-25 | 5.040 | 5.070 | 4.820 | 4.840 | 4.296 | 17,910,669 |
| 2024-07-24 | 4.960 | 5.120 | 4.930 | 5.090 | 4.518 | 27,116,384 |
| 2024-07-23 | 5.030 | 5.050 | 4.920 | 4.920 | 4.367 | 15,629,281 |
| 2024-07-22 | 4.960 | 5.040 | 4.890 | 5.030 | 4.465 | 16,804,438 |
| 2024-07-19 | 4.930 | 4.990 | 4.800 | 4.970 | 4.412 | 25,318,849 |
| 2024-07-18 | 4.730 | 4.940 | 4.710 | 4.890 | 4.341 | 19,208,099 |
| 2024-07-17 | 4.850 | 4.860 | 4.740 | 4.760 | 4.225 | 18,409,438 |
| 2024-07-16 | 4.910 | 4.930 | 4.840 | 4.850 | 4.305 | 8,426,960 |
| 2024-07-15 | 4.910 | 4.990 | 4.900 | 4.920 | 4.367 | 12,681,826 |
| 2024-07-12 | 5.070 | 5.070 | 4.910 | 4.950 | 4.394 | 22,845,050 |
| 2024-07-11 | 5.020 | 5.090 | 5.000 | 5.020 | 4.456 | 16,881,616 |
| 2024-07-10 | 5.190 | 5.190 | 4.950 | 5.010 | 4.447 | 25,966,288 |
| 2024-07-09 | 5.010 | 5.200 | 5.010 | 5.130 | 4.554 | 22,241,675 |
| 2024-07-08 | 5.110 | 5.110 | 5.020 | 5.080 | 4.509 | 18,874,558 |
| 2024-07-05 | 5.130 | 5.150 | 5.010 | 5.100 | 4.527 | 16,840,259 |
| 2024-07-04 | 5.170 | 5.220 | 5.130 | 5.150 | 4.571 | 16,838,473 |
| 2024-07-03 | 5.080 | 5.250 | 5.030 | 5.170 | 4.589 | 33,237,117 |
| 2024-07-02 | 5.050 | 5.150 | 4.970 | 5.080 | 4.509 | 35,514,658 |
| 2024-06-28 | 4.730 | 5.070 | 4.730 | 5.040 | 4.474 | 57,399,470 |
| 2024-06-27 | 4.800 | 4.830 | 4.710 | 4.750 | 4.216 | 12,062,344 |
| 2024-06-26 | 4.630 | 4.820 | 4.630 | 4.800 | 4.261 | 15,317,146 |
| 2024-06-25 | 4.550 | 4.710 | 4.520 | 4.690 | 4.163 | 16,157,750 |
| 2024-06-24 | 4.690 | 4.700 | 4.530 | 4.560 | 4.048 | 15,660,263 |
| 2024-06-21 | 4.750 | 4.750 | 4.620 | 4.660 | 4.136 | 24,502,977 |
| 2024-06-20 | 4.800 | 4.800 | 4.700 | 4.700 | 4.172 | 19,680,525 |
| 2024-06-19 | 4.890 | 4.980 | 4.880 | 4.910 | 4.163 | 20,212,663 |
| 2024-06-18 | 4.650 | 4.930 | 4.640 | 4.890 | 4.146 | 32,593,471 |
| 2024-06-17 | 4.710 | 4.750 | 4.610 | 4.630 | 3.926 | 16,547,911 |
| 2024-06-14 | 4.710 | 4.760 | 4.680 | 4.730 | 4.011 | 14,826,426 |
| 2024-06-13 | 4.740 | 4.800 | 4.710 | 4.750 | 4.028 | 12,116,523 |
| 2024-06-12 | 4.760 | 4.760 | 4.640 | 4.720 | 4.002 | 25,369,545 |
| 2024-06-11 | 5.010 | 5.010 | 4.740 | 4.760 | 4.036 | 35,270,280 |
| 2024-06-07 | 4.960 | 5.130 | 4.940 | 5.010 | 4.248 | 33,852,592 |
| 2024-06-06 | 4.820 | 4.980 | 4.770 | 4.960 | 4.206 | 35,230,131 |
| 2024-06-05 | 4.850 | 4.900 | 4.730 | 4.750 | 4.028 | 15,551,152 |
| 2024-06-04 | 4.830 | 4.900 | 4.800 | 4.860 | 4.121 | 16,049,286 |
| 2024-06-03 | 4.780 | 4.880 | 4.710 | 4.820 | 4.087 | 21,392,148 |
| 2024-05-31 | 4.810 | 4.860 | 4.680 | 4.680 | 3.968 | 24,985,821 |
| 2024-05-30 | 4.790 | 4.900 | 4.730 | 4.780 | 4.053 | 13,796,168 |
| 2024-05-29 | 4.880 | 4.940 | 4.770 | 4.780 | 4.053 | 22,460,300 |
| 2024-05-28 | 4.840 | 4.930 | 4.810 | 4.880 | 4.138 | 19,184,000 |
| 2024-05-27 | 4.640 | 4.880 | 4.640 | 4.800 | 4.070 | 25,782,230 |
| 2024-05-24 | 4.670 | 4.770 | 4.640 | 4.640 | 3.935 | 12,592,486 |
| 2024-05-23 | 4.820 | 4.820 | 4.670 | 4.700 | 3.985 | 18,172,152 |
| 2024-05-22 | 4.800 | 4.870 | 4.790 | 4.840 | 4.104 | 9,585,308 |
| 2024-05-21 | 4.860 | 4.900 | 4.760 | 4.790 | 4.062 | 13,923,895 |
| 2024-05-20 | 4.930 | 4.930 | 4.810 | 4.850 | 4.113 | 14,461,911 |
| 2024-05-17 | 4.900 | 4.960 | 4.800 | 4.920 | 4.172 | 26,982,359 |
| 2024-05-16 | 4.910 | 4.960 | 4.810 | 4.870 | 4.130 | 41,911,422 |
| 2024-05-14 | 5.020 | 5.060 | 4.890 | 4.930 | 4.180 | 28,076,899 |
| 2024-05-13 | 4.800 | 5.120 | 4.800 | 5.010 | 4.248 | 91,817,640 |
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.