CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.770 | 3.850 | 3.730 | 3.800 | 3.222 | 12,403,314 |
| 2024-02-07 | 3.750 | 3.820 | 3.690 | 3.760 | 3.188 | 13,929,141 |
| 2024-02-06 | 3.700 | 3.760 | 3.670 | 3.740 | 3.171 | 19,073,784 |
| 2024-02-05 | 3.670 | 3.760 | 3.570 | 3.670 | 3.112 | 23,793,601 |
| 2024-02-02 | 3.590 | 3.730 | 3.570 | 3.690 | 3.129 | 27,419,532 |
| 2024-02-01 | 3.630 | 3.630 | 3.500 | 3.590 | 3.044 | 22,120,035 |
| 2024-01-31 | 3.660 | 3.730 | 3.570 | 3.630 | 3.078 | 23,105,840 |
| 2024-01-30 | 3.760 | 3.760 | 3.650 | 3.660 | 3.104 | 21,041,005 |
| 2024-01-29 | 3.660 | 3.820 | 3.660 | 3.740 | 3.171 | 41,104,786 |
| 2024-01-26 | 3.600 | 3.710 | 3.550 | 3.650 | 3.095 | 35,508,591 |
| 2024-01-25 | 3.350 | 3.660 | 3.350 | 3.650 | 3.095 | 50,279,374 |
| 2024-01-24 | 3.220 | 3.400 | 3.190 | 3.380 | 2.866 | 17,439,791 |
| 2024-01-23 | 3.180 | 3.270 | 3.150 | 3.220 | 2.730 | 14,891,453 |
| 2024-01-22 | 3.300 | 3.310 | 3.160 | 3.200 | 2.713 | 16,887,226 |
| 2024-01-19 | 3.370 | 3.370 | 3.270 | 3.300 | 2.798 | 12,229,165 |
| 2024-01-18 | 3.280 | 3.370 | 3.250 | 3.330 | 2.824 | 10,375,134 |
| 2024-01-17 | 3.420 | 3.420 | 3.280 | 3.300 | 2.798 | 16,667,908 |
| 2024-01-16 | 3.450 | 3.530 | 3.400 | 3.420 | 2.900 | 14,932,425 |
| 2024-01-15 | 3.360 | 3.450 | 3.320 | 3.450 | 2.925 | 16,996,200 |
| 2024-01-12 | 3.300 | 3.420 | 3.290 | 3.370 | 2.858 | 6,611,406 |
| 2024-01-11 | 3.290 | 3.340 | 3.280 | 3.280 | 2.781 | 7,478,595 |
| 2024-01-10 | 3.310 | 3.330 | 3.260 | 3.290 | 2.790 | 9,779,121 |
| 2024-01-09 | 3.340 | 3.380 | 3.310 | 3.310 | 2.807 | 6,442,470 |
| 2024-01-08 | 3.380 | 3.420 | 3.320 | 3.330 | 2.824 | 11,424,336 |
| 2024-01-05 | 3.410 | 3.430 | 3.350 | 3.370 | 2.858 | 9,999,898 |
| 2024-01-04 | 3.410 | 3.410 | 3.330 | 3.410 | 2.892 | 14,237,735 |
| 2024-01-03 | 3.400 | 3.420 | 3.370 | 3.410 | 2.892 | 7,691,641 |
| 2024-01-02 | 3.430 | 3.450 | 3.400 | 3.410 | 2.892 | 15,436,028 |
| 2023-12-29 | 3.410 | 3.450 | 3.390 | 3.440 | 2.917 | 19,497,117 |
| 2023-12-28 | 3.340 | 3.430 | 3.320 | 3.400 | 2.883 | 8,060,600 |
| 2023-12-27 | 3.330 | 3.370 | 3.300 | 3.340 | 2.832 | 9,071,932 |
| 2023-12-22 | 3.350 | 3.380 | 3.290 | 3.330 | 2.824 | 12,288,668 |
| 2023-12-21 | 3.300 | 3.350 | 3.260 | 3.320 | 2.815 | 10,544,292 |
| 2023-12-20 | 3.300 | 3.310 | 3.250 | 3.270 | 2.773 | 8,917,750 |
| 2023-12-19 | 3.270 | 3.300 | 3.230 | 3.260 | 2.764 | 8,422,828 |
| 2023-12-18 | 3.370 | 3.370 | 3.260 | 3.280 | 2.781 | 8,979,735 |
| 2023-12-15 | 3.250 | 3.370 | 3.240 | 3.340 | 2.832 | 25,406,256 |
| 2023-12-14 | 3.270 | 3.290 | 3.200 | 3.220 | 2.730 | 12,307,662 |
| 2023-12-13 | 3.290 | 3.300 | 3.230 | 3.250 | 2.756 | 13,024,542 |
| 2023-12-12 | 3.210 | 3.290 | 3.210 | 3.280 | 2.781 | 7,200,140 |
| 2023-12-11 | 3.270 | 3.270 | 3.190 | 3.230 | 2.739 | 6,547,105 |
| 2023-12-08 | 3.300 | 3.330 | 3.250 | 3.270 | 2.773 | 13,022,795 |
| 2023-12-07 | 3.180 | 3.310 | 3.130 | 3.290 | 2.790 | 16,815,469 |
| 2023-12-06 | 3.130 | 3.180 | 3.100 | 3.180 | 2.697 | 9,882,589 |
| 2023-12-05 | 3.160 | 3.160 | 3.100 | 3.160 | 2.680 | 13,825,596 |
| 2023-12-04 | 3.210 | 3.240 | 3.150 | 3.160 | 2.680 | 9,212,904 |
| 2023-12-01 | 3.150 | 3.230 | 3.140 | 3.210 | 2.722 | 8,181,191 |
| 2023-11-30 | 3.150 | 3.200 | 3.120 | 3.150 | 2.671 | 20,191,888 |
| 2023-11-29 | 3.180 | 3.220 | 3.120 | 3.160 | 2.680 | 26,625,558 |
| 2023-11-28 | 3.150 | 3.230 | 3.150 | 3.200 | 2.713 | 7,323,418 |
| 2023-11-27 | 3.220 | 3.220 | 3.150 | 3.170 | 2.688 | 6,409,660 |
| 2023-11-24 | 3.250 | 3.260 | 3.210 | 3.230 | 2.739 | 5,525,500 |
| 2023-11-23 | 3.240 | 3.270 | 3.210 | 3.270 | 2.773 | 4,505,000 |
| 2023-11-22 | 3.270 | 3.320 | 3.230 | 3.240 | 2.747 | 5,691,000 |
| 2023-11-21 | 3.300 | 3.340 | 3.260 | 3.270 | 2.773 | 9,019,308 |
| 2023-11-20 | 3.250 | 3.320 | 3.240 | 3.300 | 2.798 | 3,907,455 |
| 2023-11-17 | 3.250 | 3.270 | 3.220 | 3.230 | 2.739 | 6,199,300 |
| 2023-11-16 | 3.310 | 3.320 | 3.250 | 3.270 | 2.773 | 7,110,282 |
| 2023-11-15 | 3.260 | 3.330 | 3.250 | 3.320 | 2.815 | 7,140,144 |
| 2023-11-14 | 3.210 | 3.260 | 3.170 | 3.230 | 2.739 | 6,664,377 |
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.