CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.040	3.050	3.000	3.020	2.279	8,543,232
2022-05-26	2.980	3.020	2.970	3.020	2.279	9,532,852
2022-05-25	2.980	2.990	2.950	2.980	2.249	7,239,043
2022-05-24	2.980	3.000	2.940	2.950	2.226	8,974,695
2022-05-23	2.950	3.000	2.950	2.990	2.257	10,142,094
2022-05-20	2.940	2.970	2.940	2.970	2.242	6,863,590
2022-05-19	2.910	2.950	2.860	2.930	2.211	9,185,051
2022-05-18	2.920	2.950	2.900	2.930	2.211	15,516,915
2022-05-17	2.900	2.920	2.880	2.920	2.204	9,737,909
2022-05-16	2.880	2.900	2.870	2.890	2.181	5,559,523
2022-05-13	2.860	2.900	2.850	2.880	2.174	4,998,855
2022-05-12	2.890	2.890	2.840	2.850	2.151	8,521,132
2022-05-11	2.870	2.910	2.840	2.870	2.166	6,804,728
2022-05-10	2.850	2.890	2.820	2.860	2.158	9,544,451
2022-05-06	2.900	2.910	2.860	2.880	2.174	19,528,110
2022-05-05	2.950	2.960	2.910	2.930	2.211	10,270,715
2022-05-04	2.950	2.950	2.920	2.950	2.226	2,997,505
2022-05-03	2.920	2.970	2.850	2.950	2.226	16,526,339
2022-04-29	2.930	2.930	2.850	2.930	2.211	27,522,901
2022-04-28	2.880	2.930	2.870	2.920	2.204	30,901,550
2022-04-27	2.800	2.880	2.780	2.860	2.158	29,436,800
2022-04-26	2.800	2.830	2.780	2.800	2.113	11,868,052
2022-04-25	2.850	2.850	2.780	2.790	2.106	20,573,856
2022-04-22	2.840	2.890	2.820	2.870	2.166	34,206,586
2022-04-21	2.900	2.920	2.850	2.870	2.166	21,285,507
2022-04-20	2.920	2.950	2.890	2.900	2.189	23,858,953
2022-04-19	2.910	2.940	2.880	2.900	2.189	43,668,502
2022-04-14	2.930	2.940	2.890	2.930	2.211	48,431,400
2022-04-13	3.030	3.040	2.890	2.920	2.204	78,694,998
2022-04-12	3.180	3.200	3.120	3.140	2.370	12,125,344
2022-04-11	3.260	3.260	3.180	3.180	2.400	10,399,411
2022-04-08	3.170	3.270	3.160	3.260	2.460	18,762,051
2022-04-07	3.180	3.220	3.140	3.140	2.370	11,020,416
2022-04-06	3.160	3.230	3.150	3.220	2.430	14,385,515
2022-04-04	3.180	3.190	3.120	3.170	2.392	7,094,100
2022-04-01	3.140	3.190	3.080	3.180	2.400	5,710,173
2022-03-31	3.250	3.260	3.140	3.140	2.370	9,319,155
2022-03-30	3.160	3.240	3.150	3.230	2.438	15,891,771
2022-03-29	3.140	3.180	3.120	3.140	2.370	8,557,350
2022-03-28	3.150	3.160	3.090	3.130	2.362	11,323,400
2022-03-25	3.220	3.240	3.140	3.160	2.385	11,411,498
2022-03-24	3.220	3.230	3.190	3.220	2.430	7,574,821
2022-03-23	3.230	3.280	3.220	3.240	2.445	11,040,970
2022-03-22	3.200	3.290	3.200	3.260	2.460	12,791,200
2022-03-21	3.280	3.280	3.150	3.180	2.400	15,268,536
2022-03-18	3.130	3.270	3.130	3.270	2.468	48,167,869
2022-03-17	3.020	3.190	3.020	3.180	2.400	40,774,790
2022-03-16	2.880	2.980	2.800	2.960	2.234	26,073,350
2022-03-15	3.010	3.020	2.780	2.810	2.121	48,400,045
2022-03-14	3.110	3.160	3.020	3.040	2.294	23,611,300
2022-03-11	3.180	3.180	3.100	3.150	2.377	15,517,777
2022-03-10	3.240	3.250	3.200	3.220	2.430	8,193,038
2022-03-09	3.240	3.250	3.100	3.180	2.400	16,310,869
2022-03-08	3.290	3.310	3.190	3.210	2.423	16,477,018
2022-03-07	3.390	3.390	3.280	3.280	2.475	25,190,434
2022-03-04	3.460	3.470	3.380	3.420	2.581	17,925,746
2022-03-03	3.470	3.520	3.470	3.500	2.642	5,986,401
2022-03-02	3.510	3.510	3.430	3.450	2.604	8,364,525
2022-03-01	3.470	3.520	3.440	3.520	2.657	10,373,140
2022-02-28	3.470	3.470	3.400	3.470	2.619	14,874,805

← NewerPage 19 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.