CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.470	3.470	3.400	3.470	2.619	14,874,805
2022-02-25	3.490	3.510	3.430	3.470	2.619	17,086,262
2022-02-24	3.570	3.590	3.460	3.500	2.642	15,599,128
2022-02-23	3.570	3.620	3.560	3.580	2.702	7,314,633
2022-02-22	3.610	3.620	3.540	3.610	2.725	13,307,470
2022-02-21	3.620	3.640	3.600	3.640	2.747	5,475,859
2022-02-18	3.620	3.650	3.610	3.630	2.740	5,316,634
2022-02-17	3.670	3.690	3.610	3.630	2.740	7,632,900
2022-02-16	3.670	3.690	3.630	3.650	2.755	7,404,621
2022-02-15	3.650	3.680	3.610	3.650	2.755	7,449,407
2022-02-14	3.690	3.690	3.640	3.680	2.777	13,283,800
2022-02-11	3.720	3.720	3.670	3.700	2.792	14,019,555
2022-02-10	3.680	3.720	3.650	3.720	2.808	15,677,594
2022-02-09	3.700	3.710	3.660	3.670	2.770	12,209,300
2022-02-08	3.700	3.730	3.640	3.690	2.785	19,115,000
2022-02-07	3.580	3.710	3.580	3.690	2.785	28,450,091
2022-02-04	3.540	3.620	3.540	3.610	2.725	16,527,093
2022-01-31	3.580	3.580	3.520	3.560	2.687	4,000,400
2022-01-28	3.580	3.590	3.510	3.560	2.687	17,398,800
2022-01-27	3.510	3.580	3.480	3.580	2.702	17,031,350
2022-01-26	3.500	3.560	3.500	3.530	2.664	12,423,600
2022-01-25	3.560	3.570	3.460	3.510	2.649	17,603,432
2022-01-24	3.550	3.590	3.540	3.580	2.702	11,217,821
2022-01-21	3.590	3.590	3.530	3.570	2.694	8,962,200
2022-01-20	3.580	3.600	3.530	3.580	2.702	13,524,506
2022-01-19	3.510	3.570	3.500	3.560	2.687	15,054,913
2022-01-18	3.460	3.540	3.450	3.500	2.642	13,408,186
2022-01-17	3.490	3.490	3.430	3.460	2.611	8,162,000
2022-01-14	3.490	3.500	3.470	3.480	2.626	13,656,000
2022-01-13	3.520	3.550	3.480	3.500	2.642	16,394,903
2022-01-12	3.530	3.550	3.490	3.530	2.664	6,619,038
2022-01-11	3.480	3.550	3.480	3.530	2.664	15,041,547
2022-01-10	3.500	3.500	3.450	3.490	2.634	14,248,362
2022-01-07	3.440	3.510	3.420	3.500	2.642	15,524,674
2022-01-06	3.400	3.450	3.390	3.440	2.596	13,371,951
2022-01-05	3.430	3.460	3.390	3.400	2.566	11,806,000
2022-01-04	3.420	3.450	3.390	3.420	2.581	9,043,328
2022-01-03	3.360	3.420	3.350	3.420	2.581	8,928,450
2021-12-31	3.400	3.400	3.330	3.350	2.528	6,390,800
2021-12-30	3.390	3.390	3.360	3.370	2.543	4,744,912
2021-12-29	3.390	3.430	3.380	3.400	2.566	4,167,791
2021-12-28	3.400	3.420	3.390	3.410	2.574	10,096,200
2021-12-24	3.430	3.430	3.380	3.410	2.574	3,428,900
2021-12-23	3.400	3.420	3.390	3.410	2.574	12,312,275
2021-12-22	3.390	3.400	3.360	3.400	2.566	6,249,897
2021-12-21	3.340	3.400	3.340	3.380	2.551	10,566,081
2021-12-20	3.400	3.400	3.340	3.350	2.528	17,062,550
2021-12-17	3.420	3.440	3.390	3.400	2.566	13,218,600
2021-12-16	3.440	3.440	3.390	3.400	2.566	14,682,810
2021-12-15	3.430	3.460	3.390	3.420	2.581	12,057,452
2021-12-14	3.530	3.530	3.410	3.440	2.596	25,855,831
2021-12-13	3.560	3.600	3.510	3.530	2.664	19,536,189
2021-12-10	3.590	3.600	3.520	3.560	2.687	15,831,776
2021-12-09	3.590	3.610	3.560	3.590	2.709	10,357,950
2021-12-08	3.620	3.620	3.550	3.590	2.709	12,177,945
2021-12-07	3.520	3.600	3.510	3.580	2.702	22,629,811
2021-12-06	3.540	3.580	3.480	3.490	2.634	20,223,469
2021-12-03	3.520	3.570	3.500	3.550	2.679	19,115,563
2021-12-02	3.480	3.540	3.460	3.520	2.657	21,975,814
2021-12-01	3.450	3.530	3.440	3.490	2.634	42,698,127

← NewerPage 20 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.