CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	6.030	6.120	5.660	5.820	5.527	60,108,231
2026-01-21	6.030	6.080	5.960	6.080	5.774	10,833,700
2026-01-20	6.000	6.050	5.940	6.050	5.745	13,552,608
2026-01-19	6.000	6.080	5.920	6.000	5.698	17,726,750
2026-01-16	6.030	6.140	5.970	6.000	5.698	23,592,774
2026-01-15	6.010	6.010	5.950	6.010	5.707	9,683,913
2026-01-14	6.110	6.120	5.940	6.010	5.707	14,171,000
2026-01-13	6.080	6.190	6.080	6.140	5.831	11,914,449
2026-01-12	6.100	6.140	6.020	6.110	5.802	8,195,497
2026-01-09	5.980	6.120	5.980	6.090	5.783	12,604,028
2026-01-08	6.020	6.020	5.930	5.970	5.669	14,548,398
2026-01-07	6.130	6.140	6.010	6.020	5.717	10,504,848
2026-01-06	5.960	6.120	5.920	6.120	5.812	18,309,998
2026-01-05	6.000	6.000	5.910	5.930	5.631	18,300,917
2026-01-02	5.980	6.000	5.940	5.940	5.641	7,796,590
2025-12-31	5.950	6.000	5.900	5.980	5.679	3,638,100
2025-12-30	6.030	6.030	5.930	5.980	5.679	10,292,050
2025-12-29	6.050	6.090	5.990	6.030	5.726	9,241,200
2025-12-24	6.040	6.130	6.000	6.050	5.745	8,149,701
2025-12-23	6.020	6.130	6.020	6.050	5.745	8,091,517
2025-12-22	6.190	6.190	5.980	6.030	5.726	16,219,037
2025-12-19	6.120	6.200	6.070	6.200	5.888	18,274,766
2025-12-18	6.080	6.150	6.060	6.080	5.774	9,052,000
2025-12-17	6.030	6.080	6.010	6.080	5.774	7,505,874
2025-12-16	6.140	6.140	6.020	6.020	5.717	12,244,000
2025-12-15	6.270	6.270	6.100	6.140	5.831	13,640,816
2025-12-12	6.050	6.280	6.050	6.260	5.945	19,002,000
2025-12-11	6.170	6.210	6.030	6.050	5.745	8,495,083
2025-12-10	6.160	6.180	6.100	6.120	5.812	7,907,207
2025-12-09	6.200	6.230	6.070	6.140	5.831	16,139,025
2025-12-08	6.040	6.230	6.040	6.200	5.888	13,263,200
2025-12-05	6.060	6.150	6.060	6.100	5.793	11,312,450
2025-12-04	6.060	6.110	6.060	6.080	5.774	5,305,968
2025-12-03	6.100	6.150	6.070	6.100	5.793	4,838,575
2025-12-02	6.120	6.210	6.080	6.140	5.831	12,130,000
2025-12-01	6.160	6.200	6.070	6.150	5.840	15,250,675
2025-11-28	6.230	6.230	6.120	6.180	5.869	6,377,000
2025-11-27	6.230	6.230	6.150	6.150	5.840	4,762,600
2025-11-26	6.120	6.220	6.100	6.160	5.850	8,527,300
2025-11-25	6.080	6.130	6.070	6.100	5.793	8,226,910
2025-11-24	6.130	6.170	6.040	6.060	5.755	21,710,080
2025-11-21	6.240	6.250	6.110	6.150	5.840	15,418,913
2025-11-20	6.310	6.340	6.260	6.300	5.983	6,605,173
2025-11-19	6.160	6.340	6.160	6.310	5.992	14,768,475
2025-11-18	6.300	6.340	6.190	6.220	5.907	10,045,534
2025-11-17	6.410	6.410	6.280	6.340	6.021	20,472,899
2025-11-14	6.310	6.440	6.280	6.410	6.087	20,896,604
2025-11-13	6.400	6.470	6.330	6.380	6.059	9,292,550
2025-11-12	6.390	6.450	6.240	6.430	6.106	24,548,439
2025-11-11	6.250	6.380	6.230	6.340	6.021	25,068,995
2025-11-10	6.400	6.430	6.210	6.300	5.983	43,549,895
2025-11-07	6.360	6.450	6.360	6.420	6.097	23,010,621
2025-11-06	6.260	6.440	6.250	6.370	6.049	28,067,904
2025-11-05	6.120	6.260	5.990	6.240	5.926	29,023,838
2025-11-04	6.020	6.170	6.010	6.100	5.793	31,905,243
2025-11-03	5.910	6.050	5.880	6.000	5.698	30,872,350
2025-10-31	6.360	6.360	5.880	5.890	5.593	113,762,514
2025-10-30	6.600	6.760	6.500	6.590	6.258	18,510,375
2025-10-28	6.560	6.630	6.540	6.610	6.277	10,268,991
2025-10-27	6.570	6.640	6.540	6.600	6.267	14,919,779

← NewerPage 4 of 5 · 245 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.