CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.800	5.020	4.800	4.980	4.024	19,234,059
2023-05-17	4.760	4.860	4.730	4.800	3.879	17,133,336
2023-05-16	4.760	4.890	4.700	4.790	3.871	18,663,969
2023-05-15	4.670	4.800	4.650	4.760	3.847	16,308,134
2023-05-12	4.840	4.840	4.670	4.690	3.790	20,670,976
2023-05-11	4.930	4.930	4.790	4.840	3.911	15,383,301
2023-05-10	4.980	5.020	4.860	4.930	3.984	14,315,046
2023-05-09	5.170	5.200	4.980	5.000	4.040	15,280,930
2023-05-08	5.090	5.260	5.050	5.180	4.186	26,480,347
2023-05-05	5.090	5.230	5.020	5.110	4.129	26,316,068
2023-05-04	5.070	5.100	5.040	5.100	4.121	13,879,560
2023-05-03	5.010	5.070	4.940	5.070	4.097	4,819,611
2023-05-02	5.080	5.200	4.960	5.010	4.049	12,595,213
2023-04-28	4.940	5.100	4.880	5.070	4.097	23,262,240
2023-04-27	4.950	4.990	4.870	4.900	3.960	23,720,280
2023-04-26	4.940	5.000	4.860	4.990	4.032	26,530,683
2023-04-25	4.990	5.030	4.910	4.970	4.016	12,829,768
2023-04-24	4.960	5.000	4.900	4.990	4.032	18,675,109
2023-04-21	5.020	5.180	4.930	4.980	4.024	31,181,188
2023-04-20	4.820	5.020	4.800	5.020	4.057	35,612,721
2023-04-19	4.920	4.940	4.810	4.840	3.911	8,194,180
2023-04-18	4.870	4.940	4.830	4.940	3.992	17,370,794
2023-04-17	4.940	4.940	4.810	4.870	3.935	18,953,653
2023-04-14	4.860	4.970	4.830	4.940	3.992	39,022,143
2023-04-13	4.820	4.900	4.780	4.830	3.903	15,652,144
2023-04-12	4.900	4.970	4.800	4.870	3.935	37,640,307
2023-04-11	4.650	4.920	4.600	4.860	3.927	53,724,167
2023-04-06	4.570	4.700	4.570	4.650	3.758	30,037,230
2023-04-04	4.410	4.600	4.400	4.570	3.693	56,387,619
2023-04-03	4.330	4.480	4.300	4.410	3.564	32,984,590
2023-03-31	4.050	4.310	4.050	4.280	3.459	52,535,079
2023-03-30	4.150	4.150	4.060	4.060	3.281	14,804,754
2023-03-29	4.180	4.200	4.110	4.160	3.362	14,959,605
2023-03-28	4.090	4.190	4.080	4.150	3.354	9,846,750
2023-03-27	4.080	4.170	4.070	4.100	3.313	8,630,800
2023-03-24	4.210	4.210	4.080	4.110	3.321	15,301,269
2023-03-23	4.200	4.240	4.120	4.210	3.402	15,108,900
2023-03-22	4.200	4.250	4.160	4.200	3.394	9,591,809
2023-03-21	4.190	4.240	4.140	4.190	3.386	14,308,522
2023-03-20	4.280	4.350	4.090	4.160	3.362	28,108,756
2023-03-17	4.140	4.330	4.130	4.240	3.426	36,203,869
2023-03-16	4.200	4.200	4.090	4.140	3.346	21,768,374
2023-03-15	4.120	4.270	4.100	4.210	3.402	24,982,705
2023-03-14	4.280	4.280	4.060	4.110	3.321	38,823,878
2023-03-13	4.120	4.290	4.080	4.250	3.434	26,887,530
2023-03-10	4.230	4.230	4.070	4.140	3.346	43,987,229
2023-03-09	4.280	4.390	4.210	4.260	3.442	34,719,090
2023-03-08	4.250	4.330	4.190	4.280	3.459	34,690,866
2023-03-07	4.240	4.420	4.190	4.250	3.434	74,762,874
2023-03-06	4.160	4.340	4.150	4.260	3.442	70,368,709
2023-03-03	3.930	4.300	3.920	4.200	3.394	131,485,648
2023-03-02	3.720	3.940	3.700	3.940	3.184	60,356,728
2023-03-01	3.620	3.720	3.580	3.710	2.998	24,766,350
2023-02-28	3.580	3.640	3.580	3.590	2.901	22,194,215
2023-02-27	3.570	3.610	3.530	3.600	2.909	7,992,660
2023-02-24	3.640	3.640	3.540	3.610	2.917	12,319,200
2023-02-23	3.600	3.690	3.600	3.620	2.925	6,572,952
2023-02-22	3.620	3.680	3.600	3.620	2.925	12,845,345
2023-02-21	3.680	3.700	3.610	3.620	2.925	7,830,323
2023-02-20	3.600	3.700	3.600	3.670	2.966	12,888,500

← NewerPage 15 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.