CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.080	4.170	4.020	4.150	3.519	7,118,156
2023-08-14	4.200	4.320	4.010	4.080	3.460	18,104,532
2023-08-11	4.240	4.500	4.220	4.260	3.612	14,070,071
2023-08-10	4.190	4.250	4.170	4.220	3.578	5,023,912
2023-08-09	4.210	4.230	4.170	4.210	3.570	5,319,833
2023-08-08	4.180	4.240	4.150	4.210	3.570	10,361,000
2023-08-07	4.150	4.200	4.120	4.180	3.544	9,435,711
2023-08-04	4.260	4.280	4.170	4.170	3.536	7,946,375
2023-08-03	4.250	4.290	4.170	4.200	3.561	10,798,868
2023-08-02	4.300	4.390	4.240	4.270	3.621	6,820,366
2023-08-01	4.320	4.410	4.280	4.320	3.663	11,352,500
2023-07-31	4.250	4.360	4.250	4.290	3.638	18,518,000
2023-07-28	4.160	4.290	4.130	4.250	3.604	19,490,163
2023-07-27	4.330	4.330	4.180	4.200	3.561	9,970,000
2023-07-26	4.300	4.330	4.260	4.280	3.629	3,650,912
2023-07-25	4.290	4.310	4.240	4.300	3.646	5,474,550
2023-07-24	4.220	4.280	4.180	4.200	3.561	3,715,780
2023-07-21	4.220	4.380	4.190	4.260	3.612	5,886,989
2023-07-20	4.250	4.290	4.230	4.250	3.604	3,573,122
2023-07-19	4.320	4.320	4.230	4.300	3.646	3,922,411
2023-07-18	4.390	4.390	4.300	4.320	3.663	6,980,525
2023-07-14	4.330	4.430	4.320	4.400	3.731	11,164,500
2023-07-13	4.240	4.350	4.200	4.330	3.672	10,885,111
2023-07-12	4.140	4.280	4.140	4.180	3.544	8,004,599
2023-07-11	4.220	4.280	4.170	4.270	3.621	4,317,632
2023-07-10	4.200	4.220	4.140	4.220	3.578	8,633,249
2023-07-07	4.120	4.190	4.110	4.160	3.527	12,399,702
2023-07-06	4.280	4.290	4.130	4.190	3.553	12,658,335
2023-07-05	4.340	4.350	4.250	4.320	3.663	8,078,000
2023-07-04	4.320	4.390	4.290	4.340	3.680	7,305,378
2023-07-03	4.350	4.410	4.300	4.350	3.689	13,502,085
2023-06-30	4.330	4.340	4.260	4.290	3.638	6,117,782
2023-06-29	4.320	4.330	4.240	4.290	3.638	9,945,645
2023-06-28	4.280	4.310	4.220	4.300	3.646	9,617,144
2023-06-27	4.270	4.370	4.220	4.280	3.629	42,531,228
2023-06-26	4.280	4.320	4.220	4.280	3.629	9,155,008
2023-06-23	4.320	4.330	4.230	4.280	3.629	4,637,933
2023-06-21	4.450	4.500	4.290	4.330	3.672	22,163,531
2023-06-20	4.780	4.790	4.650	4.670	3.774	11,803,550
2023-06-19	4.820	4.820	4.680	4.780	3.863	9,442,400
2023-06-16	4.680	4.830	4.680	4.810	3.887	50,192,993
2023-06-15	4.770	4.800	4.670	4.670	3.774	17,436,352
2023-06-14	4.760	4.840	4.720	4.770	3.855	11,931,198
2023-06-13	4.840	4.890	4.710	4.780	3.863	17,353,301
2023-06-12	4.880	4.940	4.810	4.860	3.927	11,420,432
2023-06-09	4.860	4.910	4.800	4.880	3.944	10,111,120
2023-06-08	4.770	4.860	4.700	4.860	3.927	8,976,589
2023-06-07	4.790	4.860	4.730	4.790	3.871	21,441,857
2023-06-06	4.890	4.990	4.750	4.780	3.863	16,544,220
2023-06-05	4.850	4.920	4.750	4.790	3.871	20,735,964
2023-06-02	4.800	4.870	4.750	4.800	3.879	23,465,090
2023-06-01	4.800	4.860	4.700	4.770	3.855	19,089,175
2023-05-31	4.830	4.860	4.710	4.850	3.919	41,045,534
2023-05-30	4.600	5.000	4.560	4.870	3.935	32,251,850
2023-05-29	4.630	4.710	4.550	4.630	3.741	26,938,984
2023-05-25	4.630	4.710	4.530	4.600	3.717	20,327,045
2023-05-24	4.800	4.820	4.660	4.700	3.798	18,705,918
2023-05-23	4.930	4.980	4.800	4.840	3.911	19,531,520
2023-05-22	4.850	5.000	4.850	4.940	3.992	11,686,531
2023-05-19	4.940	4.980	4.860	4.860	3.927	17,485,357

← NewerPage 14 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.