CRRC Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	3.620	3.630	3.460	3.460	2.611	320,574,869
2021-11-29	3.660	3.660	3.560	3.590	2.709	41,015,400
2021-11-26	3.760	3.760	3.670	3.680	2.777	30,738,505
2021-11-25	3.730	3.780	3.720	3.750	2.830	26,849,750
2021-11-24	3.730	3.790	3.720	3.730	2.815	23,484,000
2021-11-23	3.720	3.800	3.720	3.750	2.830	36,879,600
2021-11-22	3.720	3.750	3.670	3.700	2.792	28,829,900
2021-11-19	3.680	3.730	3.670	3.720	2.808	19,885,505
2021-11-18	3.730	3.730	3.680	3.690	2.785	19,702,000
2021-11-17	3.730	3.770	3.700	3.730	2.815	35,900,500
2021-11-16	3.660	3.730	3.650	3.700	2.792	32,356,250
2021-11-15	3.600	3.660	3.580	3.650	2.755	22,672,936
2021-11-12	3.650	3.710	3.550	3.570	2.694	49,299,200
2021-11-11	3.470	3.560	3.470	3.530	2.664	15,504,532
2021-11-10	3.500	3.510	3.450	3.500	2.642	15,608,200
2021-11-09	3.550	3.550	3.470	3.500	2.642	20,959,650
2021-11-08	3.540	3.590	3.510	3.550	2.679	16,721,300
2021-11-05	3.560	3.600	3.510	3.550	2.679	18,935,335
2021-11-04	3.510	3.600	3.500	3.600	2.717	17,435,100
2021-11-03	3.510	3.550	3.490	3.520	2.657	8,702,078
2021-11-02	3.510	3.610	3.490	3.520	2.657	17,956,700
2021-11-01	3.500	3.510	3.430	3.490	2.634	13,950,523
2021-10-29	3.520	3.530	3.490	3.520	2.657	19,207,400
2021-10-28	3.610	3.620	3.460	3.530	2.664	33,973,200
2021-10-27	3.690	3.690	3.600	3.620	2.732	15,020,000
2021-10-26	3.690	3.700	3.650	3.670	2.770	9,975,750
2021-10-25	3.710	3.710	3.620	3.660	2.762	13,848,000
2021-10-22	3.610	3.730	3.600	3.680	2.777	24,550,500
2021-10-21	3.660	3.660	3.590	3.610	2.725	14,637,500
2021-10-20	3.620	3.660	3.620	3.620	2.732	17,891,107
2021-10-19	3.560	3.640	3.560	3.620	2.732	12,684,050
2021-10-18	3.590	3.610	3.550	3.580	2.702	12,077,000

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.