CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.460	6.620	6.460	6.540	6.211	10,517,350
2025-10-23	6.490	6.540	6.380	6.480	6.154	9,731,337
2025-10-22	6.500	6.590	6.420	6.540	6.211	11,232,533
2025-10-21	6.350	6.630	6.330	6.500	6.173	20,230,936
2025-10-20	6.480	6.480	6.260	6.350	6.030	9,817,856
2025-10-17	6.530	6.530	6.320	6.350	6.030	15,324,224
2025-10-16	6.400	6.550	6.370	6.550	6.220	26,218,368
2025-10-15	6.290	6.390	6.190	6.350	6.030	20,517,890
2025-10-14	6.270	6.390	6.190	6.250	5.935	22,325,318
2025-10-13	6.110	6.300	6.110	6.270	5.954	23,432,142
2025-10-10	6.300	6.450	6.200	6.320	6.002	26,198,831
2025-10-09	6.050	6.330	6.020	6.310	5.992	51,755,362
2025-10-08	6.010	6.020	5.950	6.000	5.698	6,925,589
2025-10-06	5.990	5.990	5.910	5.940	5.641	2,876,890
2025-10-03	5.940	6.030	5.930	6.020	5.717	8,082,450
2025-10-02	6.000	6.000	5.890	5.930	5.631	6,817,916
2025-09-30	6.080	6.120	5.910	6.000	5.698	31,953,430
2025-09-29	5.830	5.930	5.790	5.860	5.565	13,601,844
2025-09-26	5.820	5.910	5.780	5.820	5.527	14,899,051
2025-09-25	6.080	6.080	5.920	5.940	5.526	18,321,272
2025-09-24	6.080	6.140	5.950	6.010	5.592	11,066,000
2025-09-23	6.060	6.150	6.010	6.030	5.610	8,289,200
2025-09-22	6.130	6.170	6.030	6.070	5.647	9,765,376
2025-09-19	6.050	6.290	6.050	6.080	5.657	39,113,733
2025-09-18	6.180	6.180	5.940	6.010	5.592	14,518,700
2025-09-17	6.100	6.170	6.060	6.170	5.740	7,873,653
2025-09-16	6.060	6.150	6.040	6.110	5.685	10,578,000
2025-09-15	6.160	6.190	6.040	6.100	5.675	13,658,893
2025-09-12	6.290	6.290	6.120	6.170	5.740	15,660,550
2025-09-11	5.970	6.270	5.950	6.230	5.796	26,728,199
2025-09-10	6.060	6.070	5.970	5.990	5.573	19,393,849
2025-09-09	6.060	6.100	5.970	6.010	5.592	17,496,030
2025-09-08	6.010	6.100	5.990	6.060	5.638	12,238,821
2025-09-05	5.910	6.030	5.910	6.000	5.582	10,645,035
2025-09-04	5.970	6.010	5.860	5.920	5.508	17,349,550
2025-09-03	6.080	6.100	5.880	5.930	5.517	17,993,510
2025-09-02	6.090	6.100	5.930	5.980	5.564	33,237,324
2025-09-01	6.270	6.300	6.010	6.090	5.666	42,351,210
2025-08-29	6.350	6.410	6.270	6.270	5.833	18,391,550
2025-08-28	6.300	6.390	6.200	6.320	5.880	27,721,475
2025-08-27	6.380	6.440	6.270	6.300	5.861	33,360,348
2025-08-26	6.360	6.430	6.290	6.380	5.936	27,623,153
2025-08-25	6.230	6.550	6.230	6.360	5.917	47,060,350
2025-08-22	6.140	6.200	6.060	6.140	5.713	31,251,483
2025-08-21	5.810	6.180	5.780	6.150	5.722	54,989,476
2025-08-20	5.770	5.860	5.710	5.810	5.406	24,587,036
2025-08-19	5.780	5.810	5.730	5.760	5.359	18,586,800
2025-08-18	5.680	5.840	5.680	5.740	5.340	22,203,310
2025-08-15	5.730	5.730	5.640	5.660	5.266	18,670,092
2025-08-14	5.730	5.790	5.690	5.730	5.331	17,554,086
2025-08-13	5.710	5.790	5.640	5.720	5.322	29,565,952
2025-08-12	5.600	5.710	5.580	5.710	5.312	20,586,314
2025-08-11	5.630	5.680	5.580	5.620	5.229	15,552,500
2025-08-08	5.600	5.650	5.540	5.640	5.247	10,606,770
2025-08-07	5.590	5.660	5.540	5.600	5.210	19,978,951
2025-08-06	5.500	5.580	5.490	5.540	5.154	10,707,562
2025-08-05	5.390	5.500	5.390	5.500	5.117	8,040,672
2025-08-04	5.390	5.400	5.330	5.390	5.015	15,382,300
2025-08-01	5.420	5.500	5.350	5.410	5.033	25,002,670
2025-07-31	5.600	5.630	5.400	5.440	5.061	29,261,065

← NewerPage 5 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.