CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.910	2.910	2.870	2.890	2.335	4,311,315
2022-08-22	2.880	2.930	2.860	2.910	2.352	6,893,000
2022-08-19	2.870	2.900	2.850	2.880	2.327	3,237,296
2022-08-18	2.870	2.890	2.820	2.870	2.319	4,819,336
2022-08-17	2.900	2.900	2.860	2.890	2.335	2,860,075
2022-08-16	2.890	2.900	2.870	2.900	2.344	3,658,165
2022-08-15	2.880	2.890	2.860	2.880	2.327	2,099,750
2022-08-12	2.870	2.900	2.850	2.880	2.327	7,691,431
2022-08-11	2.850	2.880	2.840	2.870	2.319	3,895,107
2022-08-10	2.850	2.850	2.810	2.830	2.287	2,686,000
2022-08-09	2.850	2.880	2.840	2.850	2.303	1,386,943
2022-08-08	2.830	2.870	2.820	2.850	2.303	2,205,100
2022-08-05	2.800	2.860	2.800	2.840	2.295	6,034,494
2022-08-04	2.820	2.840	2.790	2.810	2.271	3,843,186
2022-08-03	2.820	2.840	2.800	2.810	2.271	6,240,653
2022-08-02	2.900	2.900	2.770	2.820	2.279	11,167,400
2022-08-01	2.920	2.920	2.860	2.890	2.335	8,696,990
2022-07-29	2.930	2.960	2.890	2.920	2.360	11,579,896
2022-07-28	2.920	2.950	2.870	2.930	2.368	8,147,549
2022-07-27	2.930	2.930	2.880	2.910	2.352	6,169,674
2022-07-26	2.940	2.950	2.900	2.920	2.360	8,241,055
2022-07-25	2.950	2.950	2.920	2.940	2.376	3,170,410
2022-07-22	2.970	2.980	2.930	2.950	2.384	3,038,168
2022-07-21	2.960	3.000	2.940	2.970	2.400	12,022,454
2022-07-20	2.950	2.970	2.930	2.940	2.376	4,000,724
2022-07-19	2.920	2.950	2.920	2.940	2.376	4,323,016
2022-07-18	2.900	2.950	2.880	2.950	2.384	7,147,805
2022-07-15	2.950	2.950	2.890	2.900	2.344	7,176,000
2022-07-14	2.940	2.960	2.910	2.960	2.392	9,470,859
2022-07-13	2.930	2.980	2.910	2.940	2.376	7,380,412
2022-07-12	2.920	2.970	2.910	2.940	2.376	5,232,236
2022-07-11	2.970	2.990	2.920	2.950	2.384	3,854,490
2022-07-08	2.890	2.980	2.890	2.970	2.400	14,150,707
2022-07-07	2.860	2.890	2.850	2.870	2.319	5,135,132
2022-07-06	2.930	2.930	2.850	2.880	2.327	9,249,525
2022-07-05	2.950	2.970	2.900	2.920	2.360	8,047,307
2022-07-04	2.920	2.950	2.890	2.950	2.384	7,130,798
2022-06-30	2.960	2.980	2.900	2.920	2.360	18,218,384
2022-06-29	2.990	3.010	2.950	2.980	2.408	7,900,100
2022-06-28	2.920	3.010	2.900	3.000	2.424	11,226,534
2022-06-27	2.910	2.930	2.890	2.900	2.344	11,840,472
2022-06-24	2.890	2.920	2.860	2.880	2.327	18,982,026
2022-06-23	2.900	2.940	2.880	2.890	2.335	20,021,094
2022-06-22	2.990	3.030	2.890	2.900	2.344	20,675,163
2022-06-21	3.170	3.210	3.170	3.180	2.400	20,510,775
2022-06-20	3.200	3.220	3.150	3.200	2.415	17,839,324
2022-06-17	3.120	3.260	3.100	3.200	2.415	41,429,862
2022-06-16	3.180	3.180	3.100	3.140	2.370	16,275,205
2022-06-15	3.070	3.190	3.070	3.160	2.385	21,096,109
2022-06-14	3.030	3.080	3.000	3.060	2.309	6,822,131
2022-06-13	3.060	3.070	3.020	3.040	2.294	9,104,244
2022-06-10	3.110	3.110	3.080	3.090	2.332	14,721,821
2022-06-09	3.200	3.210	3.130	3.130	2.362	9,926,420
2022-06-08	3.150	3.210	3.120	3.200	2.415	24,818,047
2022-06-07	3.140	3.170	3.100	3.150	2.377	19,095,187
2022-06-06	3.110	3.160	3.090	3.160	2.385	15,682,909
2022-06-02	3.120	3.140	3.090	3.120	2.355	8,829,271
2022-06-01	3.130	3.140	3.120	3.120	2.355	10,414,000
2022-05-31	3.060	3.150	3.040	3.150	2.377	27,830,526
2022-05-30	3.030	3.070	3.030	3.060	2.309	10,167,205

← NewerPage 18 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.