CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.220	3.220	3.150	3.200	2.713	7,662,505
2023-11-10	3.240	3.250	3.170	3.180	2.697	4,714,093
2023-11-09	3.270	3.290	3.230	3.230	2.739	3,837,384
2023-11-08	3.270	3.310	3.250	3.250	2.756	5,755,023
2023-11-07	3.340	3.340	3.240	3.270	2.773	7,532,305
2023-11-06	3.310	3.350	3.300	3.330	2.824	7,083,474
2023-11-03	3.230	3.310	3.220	3.310	2.807	11,376,006
2023-11-02	3.240	3.300	3.190	3.210	2.722	16,491,704
2023-11-01	3.250	3.260	3.190	3.250	2.756	9,636,619
2023-10-31	3.340	3.340	3.230	3.260	2.764	12,153,157
2023-10-30	3.440	3.440	3.280	3.310	2.807	23,303,000
2023-10-27	3.370	3.470	3.310	3.440	2.917	17,423,640
2023-10-26	3.390	3.390	3.300	3.360	2.849	10,548,300
2023-10-25	3.360	3.430	3.330	3.370	2.858	15,572,825
2023-10-24	3.260	3.330	3.260	3.280	2.781	31,471,173
2023-10-20	3.400	3.400	3.330	3.350	2.841	11,953,000
2023-10-19	3.480	3.480	3.360	3.390	2.875	16,883,713
2023-10-18	3.550	3.600	3.470	3.490	2.959	9,602,200
2023-10-17	3.540	3.590	3.530	3.550	3.010	7,821,513
2023-10-16	3.600	3.630	3.520	3.540	3.002	9,945,533
2023-10-13	3.660	3.670	3.560	3.590	3.044	13,671,189
2023-10-12	3.640	3.760	3.600	3.700	3.137	11,813,276
2023-10-11	3.600	3.670	3.580	3.600	3.053	13,713,739
2023-10-10	3.660	3.690	3.540	3.550	3.010	14,378,777
2023-10-09	3.640	3.690	3.600	3.650	3.095	3,608,118
2023-10-06	3.630	3.690	3.610	3.690	3.129	5,736,878
2023-10-05	3.620	3.670	3.600	3.600	3.053	3,775,967
2023-10-04	3.630	3.670	3.620	3.630	3.078	6,096,026
2023-10-03	3.700	3.770	3.640	3.700	3.137	4,776,050
2023-09-29	3.720	3.800	3.700	3.780	3.205	3,098,258
2023-09-28	3.720	3.810	3.680	3.760	3.188	9,190,476
2023-09-27	3.710	3.730	3.660	3.720	3.154	6,988,383
2023-09-26	3.760	3.780	3.670	3.680	3.120	10,981,475
2023-09-25	3.760	3.810	3.760	3.770	3.197	3,406,000
2023-09-22	3.690	3.830	3.690	3.820	3.239	6,903,879
2023-09-21	3.800	3.800	3.690	3.710	3.146	7,094,968
2023-09-20	3.740	3.820	3.720	3.770	3.197	4,055,779
2023-09-19	3.800	3.810	3.730	3.790	3.214	4,896,965
2023-09-18	3.820	3.840	3.760	3.780	3.205	6,804,263
2023-09-15	3.820	3.910	3.810	3.840	3.256	13,359,000
2023-09-14	3.800	3.870	3.800	3.820	3.239	6,718,423
2023-09-13	3.800	3.860	3.800	3.820	3.239	9,338,679
2023-09-12	3.850	3.880	3.790	3.790	3.214	5,328,767
2023-09-11	3.830	3.880	3.810	3.870	3.282	5,050,800
2023-09-07	3.900	3.900	3.840	3.870	3.282	3,884,767
2023-09-06	3.920	3.940	3.880	3.900	3.307	4,696,629
2023-09-05	4.030	4.030	3.900	3.910	3.316	8,364,700
2023-09-04	3.860	4.050	3.860	4.030	3.417	14,336,576
2023-08-31	3.870	3.940	3.840	3.860	3.273	16,550,635
2023-08-30	3.940	3.970	3.860	3.860	3.273	9,476,751
2023-08-29	3.860	3.960	3.800	3.940	3.341	14,876,971
2023-08-28	3.900	3.970	3.850	3.870	3.282	11,528,158
2023-08-25	3.840	3.870	3.800	3.800	3.222	7,479,886
2023-08-24	3.990	3.990	3.830	3.840	3.256	22,465,781
2023-08-23	3.950	3.970	3.900	3.930	3.332	4,875,200
2023-08-22	3.860	3.980	3.790	3.950	3.349	14,741,082
2023-08-21	3.910	3.910	3.830	3.860	3.273	9,669,270
2023-08-18	4.040	4.080	3.930	3.930	3.332	13,463,805
2023-08-17	4.090	4.090	3.970	4.070	3.451	15,312,211
2023-08-16	4.120	4.140	4.010	4.040	3.426	8,668,444

← NewerPage 13 of 21 · 1,229 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.