CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.870	2.910	2.830	2.900	2.344	6,810,147
2022-11-16	2.930	2.930	2.840	2.880	2.327	8,522,502
2022-11-15	2.850	2.920	2.840	2.920	2.360	8,305,187
2022-11-14	2.790	2.890	2.790	2.850	2.303	12,349,528
2022-11-11	2.760	2.820	2.730	2.790	2.255	17,403,952
2022-11-10	2.720	2.720	2.660	2.700	2.182	6,773,620
2022-11-09	2.740	2.770	2.690	2.750	2.222	11,621,000
2022-11-08	2.730	2.760	2.680	2.720	2.198	9,964,000
2022-11-07	2.630	2.720	2.620	2.710	2.190	12,489,853
2022-11-04	2.600	2.700	2.580	2.650	2.141	20,117,935
2022-11-03	2.520	2.620	2.490	2.580	2.085	16,764,322
2022-11-02	2.470	2.580	2.450	2.530	2.045	5,637,600
2022-11-01	2.370	2.500	2.370	2.470	1.996	13,235,000
2022-10-31	2.450	2.480	2.370	2.380	1.923	11,822,200
2022-10-28	2.510	2.520	2.420	2.440	1.972	6,604,124
2022-10-27	2.510	2.540	2.500	2.510	2.028	8,372,968
2022-10-26	2.510	2.510	2.440	2.480	2.004	9,561,730
2022-10-25	2.500	2.550	2.460	2.480	2.004	13,597,115
2022-10-24	2.630	2.640	2.490	2.520	2.036	14,638,684
2022-10-21	2.620	2.650	2.590	2.640	2.133	5,245,107
2022-10-20	2.570	2.630	2.560	2.620	2.117	6,643,043
2022-10-19	2.620	2.640	2.580	2.610	2.109	7,120,953
2022-10-18	2.500	2.630	2.500	2.600	2.101	10,916,201
2022-10-17	2.490	2.520	2.460	2.500	2.020	4,057,000
2022-10-14	2.480	2.510	2.430	2.490	2.012	6,943,129
2022-10-13	2.500	2.500	2.420	2.450	1.980	5,477,269
2022-10-12	2.540	2.540	2.450	2.470	1.996	6,644,984
2022-10-11	2.530	2.550	2.490	2.490	2.012	6,329,218
2022-10-10	2.540	2.570	2.500	2.530	2.045	8,189,973
2022-10-07	2.620	2.620	2.560	2.580	2.085	2,054,000
2022-10-06	2.650	2.660	2.580	2.610	2.109	3,955,100
2022-10-05	2.570	2.640	2.570	2.620	2.117	4,268,595
2022-10-03	2.550	2.560	2.480	2.520	2.036	3,857,277
2022-09-30	2.570	2.580	2.490	2.540	2.053	18,993,853
2022-09-29	2.610	2.660	2.550	2.580	2.085	9,833,973
2022-09-28	2.710	2.710	2.600	2.630	2.125	16,101,969
2022-09-27	2.720	2.730	2.690	2.700	2.182	8,982,000
2022-09-26	2.750	2.750	2.690	2.720	2.198	7,754,634
2022-09-23	2.730	2.760	2.690	2.740	2.214	8,220,100
2022-09-22	2.760	2.760	2.690	2.730	2.206	12,713,568
2022-09-21	2.790	2.790	2.750	2.760	2.230	6,377,162
2022-09-20	2.800	2.830	2.750	2.800	2.263	5,348,741
2022-09-19	2.820	2.840	2.770	2.780	2.247	5,687,143
2022-09-16	2.840	2.850	2.810	2.820	2.279	12,210,593
2022-09-15	2.860	2.870	2.820	2.820	2.279	6,647,855
2022-09-14	2.900	2.900	2.840	2.850	2.303	7,543,301
2022-09-13	2.900	2.930	2.890	2.910	2.352	5,032,293
2022-09-09	2.900	2.900	2.880	2.900	2.344	4,238,080
2022-09-08	2.890	2.920	2.880	2.890	2.335	5,355,555
2022-09-07	2.870	2.920	2.860	2.890	2.335	3,810,212
2022-09-06	2.880	2.910	2.860	2.890	2.335	2,633,057
2022-09-05	2.880	2.930	2.850	2.880	2.327	3,754,385
2022-09-02	2.890	2.910	2.860	2.880	2.327	4,358,496
2022-09-01	2.900	2.940	2.900	2.910	2.352	6,331,450
2022-08-31	2.860	2.940	2.840	2.940	2.376	13,634,200
2022-08-30	2.850	2.890	2.810	2.890	2.335	4,295,456
2022-08-29	2.840	2.890	2.820	2.870	2.319	5,683,468
2022-08-26	2.840	2.870	2.830	2.860	2.311	6,569,500
2022-08-25	2.780	2.840	2.780	2.820	2.279	4,959,900
2022-08-24	2.890	2.890	2.820	2.830	2.287	6,355,000

← NewerPage 17 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.