CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.520 | 4.700 | 4.520 | 4.670 | 3.960 | 33,768,048 |
| 2024-05-09 | 4.410 | 4.530 | 4.320 | 4.520 | 3.833 | 43,855,103 |
| 2024-05-08 | 4.420 | 4.440 | 4.340 | 4.370 | 3.706 | 28,797,769 |
| 2024-05-07 | 4.410 | 4.450 | 4.360 | 4.390 | 3.723 | 20,694,200 |
| 2024-05-06 | 4.310 | 4.420 | 4.280 | 4.380 | 3.714 | 33,620,404 |
| 2024-05-03 | 4.320 | 4.330 | 4.230 | 4.280 | 3.629 | 9,957,346 |
| 2024-05-02 | 4.320 | 4.390 | 4.240 | 4.310 | 3.655 | 14,042,479 |
| 2024-04-30 | 4.400 | 4.470 | 4.300 | 4.340 | 3.680 | 25,170,188 |
| 2024-04-29 | 4.450 | 4.480 | 4.320 | 4.400 | 3.731 | 30,340,576 |
| 2024-04-26 | 4.450 | 4.530 | 4.410 | 4.440 | 3.765 | 13,417,113 |
| 2024-04-25 | 4.420 | 4.510 | 4.390 | 4.440 | 3.765 | 16,891,975 |
| 2024-04-24 | 4.370 | 4.460 | 4.370 | 4.450 | 3.773 | 14,486,944 |
| 2024-04-23 | 4.430 | 4.470 | 4.350 | 4.370 | 3.706 | 13,999,219 |
| 2024-04-22 | 4.550 | 4.640 | 4.400 | 4.420 | 3.748 | 23,658,856 |
| 2024-04-19 | 4.560 | 4.670 | 4.540 | 4.590 | 3.892 | 21,083,531 |
| 2024-04-18 | 4.620 | 4.710 | 4.570 | 4.570 | 3.875 | 21,792,040 |
| 2024-04-17 | 4.440 | 4.680 | 4.400 | 4.650 | 3.943 | 37,710,049 |
| 2024-04-16 | 4.500 | 4.600 | 4.400 | 4.500 | 3.816 | 49,179,895 |
| 2024-04-15 | 4.070 | 4.540 | 4.070 | 4.490 | 3.807 | 75,265,017 |
| 2024-04-12 | 4.040 | 4.130 | 4.030 | 4.060 | 3.443 | 10,622,759 |
| 2024-04-11 | 4.020 | 4.090 | 3.950 | 4.060 | 3.443 | 36,204,737 |
| 2024-04-10 | 4.140 | 4.180 | 3.980 | 4.030 | 3.417 | 43,356,125 |
| 2024-04-09 | 4.310 | 4.340 | 4.120 | 4.140 | 3.511 | 24,618,375 |
| 2024-04-08 | 4.270 | 4.350 | 4.270 | 4.310 | 3.655 | 13,554,278 |
| 2024-04-05 | 4.310 | 4.360 | 4.230 | 4.270 | 3.621 | 4,243,685 |
| 2024-04-03 | 4.420 | 4.420 | 4.280 | 4.360 | 3.697 | 18,246,917 |
| 2024-04-02 | 4.280 | 4.430 | 4.270 | 4.420 | 3.748 | 25,646,730 |
| 2024-03-28 | 4.230 | 4.260 | 4.190 | 4.220 | 3.578 | 6,647,428 |
| 2024-03-27 | 4.240 | 4.300 | 4.210 | 4.220 | 3.578 | 14,394,771 |
| 2024-03-26 | 4.150 | 4.320 | 4.140 | 4.280 | 3.629 | 13,152,396 |
| 2024-03-25 | 4.190 | 4.240 | 4.150 | 4.160 | 3.527 | 6,721,294 |
| 2024-03-22 | 4.200 | 4.220 | 4.150 | 4.190 | 3.553 | 9,803,267 |
| 2024-03-21 | 4.140 | 4.240 | 4.140 | 4.210 | 3.570 | 10,217,079 |
| 2024-03-20 | 4.190 | 4.190 | 4.100 | 4.140 | 3.511 | 8,625,812 |
| 2024-03-19 | 4.230 | 4.230 | 4.160 | 4.160 | 3.527 | 7,128,463 |
| 2024-03-18 | 4.220 | 4.330 | 4.220 | 4.230 | 3.587 | 12,322,905 |
| 2024-03-15 | 4.270 | 4.290 | 4.160 | 4.260 | 3.612 | 21,592,175 |
| 2024-03-14 | 4.270 | 4.330 | 4.230 | 4.270 | 3.621 | 11,139,178 |
| 2024-03-13 | 4.230 | 4.320 | 4.160 | 4.270 | 3.621 | 17,171,600 |
| 2024-03-12 | 4.360 | 4.360 | 4.190 | 4.230 | 3.587 | 32,423,748 |
| 2024-03-11 | 4.420 | 4.480 | 4.310 | 4.360 | 3.697 | 25,588,149 |
| 2024-03-08 | 4.360 | 4.480 | 4.310 | 4.440 | 3.765 | 25,633,963 |
| 2024-03-07 | 4.290 | 4.380 | 4.260 | 4.340 | 3.680 | 26,964,732 |
| 2024-03-06 | 4.200 | 4.310 | 4.200 | 4.260 | 3.612 | 16,047,549 |
| 2024-03-05 | 4.220 | 4.350 | 4.180 | 4.210 | 3.570 | 32,091,837 |
| 2024-03-04 | 4.140 | 4.270 | 4.050 | 4.220 | 3.578 | 40,741,594 |
| 2024-03-01 | 4.000 | 4.140 | 3.950 | 4.110 | 3.485 | 27,251,789 |
| 2024-02-29 | 3.880 | 4.080 | 3.880 | 4.040 | 3.426 | 22,609,505 |
| 2024-02-28 | 4.120 | 4.120 | 3.950 | 3.970 | 3.366 | 14,179,811 |
| 2024-02-27 | 4.070 | 4.110 | 3.960 | 4.100 | 3.477 | 19,092,568 |
| 2024-02-26 | 3.920 | 4.100 | 3.920 | 4.070 | 3.451 | 45,211,191 |
| 2024-02-23 | 3.880 | 3.950 | 3.860 | 3.920 | 3.324 | 10,193,982 |
| 2024-02-22 | 3.850 | 3.960 | 3.840 | 3.930 | 3.332 | 21,544,699 |
| 2024-02-21 | 3.760 | 3.970 | 3.750 | 3.880 | 3.290 | 18,356,156 |
| 2024-02-20 | 3.770 | 3.830 | 3.740 | 3.820 | 3.239 | 9,284,322 |
| 2024-02-19 | 3.760 | 3.820 | 3.700 | 3.760 | 3.188 | 25,993,727 |
| 2024-02-16 | 3.740 | 3.790 | 3.670 | 3.770 | 3.197 | 5,214,439 |
| 2024-02-15 | 3.670 | 3.760 | 3.670 | 3.740 | 3.171 | 4,089,534 |
| 2024-02-14 | 3.680 | 3.760 | 3.620 | 3.740 | 3.171 | 2,151,066 |
| 2024-02-09 | 3.760 | 3.760 | 3.660 | 3.730 | 3.163 | 3,908,767 |
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.