CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.570	3.610	3.560	3.600	2.909	15,285,000
2023-02-16	3.600	3.600	3.500	3.540	2.861	10,351,604
2023-02-15	3.620	3.670	3.560	3.600	2.909	9,253,516
2023-02-14	3.650	3.680	3.620	3.650	2.950	9,155,750
2023-02-13	3.590	3.670	3.570	3.650	2.950	12,829,382
2023-02-10	3.540	3.590	3.540	3.590	2.901	14,965,811
2023-02-09	3.540	3.560	3.520	3.540	2.861	5,949,702
2023-02-08	3.530	3.570	3.510	3.560	2.877	4,869,034
2023-02-07	3.540	3.570	3.500	3.550	2.869	7,206,790
2023-02-06	3.530	3.540	3.410	3.530	2.853	9,906,063
2023-02-03	3.570	3.580	3.510	3.560	2.877	7,349,581
2023-02-02	3.580	3.630	3.550	3.550	2.869	7,270,560
2023-02-01	3.560	3.570	3.510	3.570	2.885	7,606,775
2023-01-31	3.510	3.590	3.510	3.550	2.869	11,830,120
2023-01-30	3.550	3.580	3.510	3.540	2.861	15,545,570
2023-01-27	3.540	3.580	3.540	3.570	2.885	7,264,200
2023-01-26	3.540	3.590	3.530	3.570	2.885	6,508,533
2023-01-20	3.420	3.550	3.420	3.550	2.869	10,001,102
2023-01-19	3.410	3.460	3.380	3.460	2.796	7,095,325
2023-01-18	3.430	3.480	3.420	3.470	2.804	5,674,760
2023-01-17	3.430	3.460	3.410	3.450	2.788	6,053,799
2023-01-16	3.440	3.480	3.410	3.450	2.788	8,520,000
2023-01-13	3.380	3.450	3.370	3.430	2.772	13,026,276
2023-01-12	3.340	3.390	3.310	3.390	2.739	16,134,716
2023-01-11	3.350	3.360	3.310	3.320	2.683	10,818,709
2023-01-10	3.350	3.360	3.300	3.350	2.707	11,334,450
2023-01-09	3.330	3.370	3.300	3.340	2.699	13,111,846
2023-01-06	3.240	3.330	3.240	3.330	2.691	15,259,546
2023-01-05	3.200	3.280	3.190	3.240	2.618	20,382,854
2023-01-04	3.180	3.200	3.170	3.190	2.578	9,757,676
2023-01-03	3.120	3.180	3.090	3.170	2.562	7,322,124
2022-12-30	3.110	3.170	3.070	3.150	2.546	18,078,905
2022-12-29	3.140	3.140	3.060	3.120	2.521	10,880,000
2022-12-28	3.110	3.160	3.100	3.140	2.537	12,996,240
2022-12-23	3.140	3.150	3.100	3.110	2.513	7,112,000
2022-12-22	3.180	3.200	3.100	3.170	2.562	9,930,616
2022-12-21	3.150	3.190	3.140	3.160	2.554	6,239,000
2022-12-20	3.140	3.180	3.120	3.170	2.562	4,947,100
2022-12-19	3.230	3.240	3.130	3.170	2.562	7,041,807
2022-12-16	3.200	3.260	3.160	3.240	2.618	15,222,365
2022-12-15	3.190	3.240	3.160	3.220	2.602	14,048,243
2022-12-14	3.180	3.200	3.140	3.190	2.578	5,707,038
2022-12-13	3.160	3.190	3.120	3.170	2.562	6,685,323
2022-12-12	3.150	3.200	3.130	3.160	2.554	9,678,902
2022-12-09	3.200	3.220	3.150	3.170	2.562	18,890,500
2022-12-08	3.130	3.210	3.130	3.200	2.586	21,430,240
2022-12-07	3.150	3.210	3.110	3.110	2.513	13,577,115
2022-12-06	3.190	3.210	3.090	3.140	2.537	24,544,380
2022-12-05	3.100	3.250	3.090	3.190	2.578	29,403,251
2022-12-02	3.090	3.130	3.070	3.090	2.497	7,283,317
2022-12-01	3.170	3.210	3.100	3.130	2.529	10,005,586
2022-11-30	3.080	3.200	3.070	3.200	2.586	29,282,905
2022-11-29	3.060	3.110	3.020	3.100	2.505	13,336,242
2022-11-28	3.010	3.070	2.950	3.070	2.481	11,937,682
2022-11-25	3.000	3.090	2.990	3.060	2.473	20,342,100
2022-11-24	3.040	3.050	2.980	3.020	2.440	10,897,030
2022-11-23	2.980	3.040	2.980	3.020	2.440	17,884,445
2022-11-22	2.860	3.070	2.830	2.960	2.392	24,068,218
2022-11-21	2.900	2.900	2.830	2.860	2.311	3,451,139
2022-11-18	2.890	2.910	2.870	2.900	2.344	4,209,300

← NewerPage 16 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.