CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.600 | 5.690 | 5.580 | 5.630 | 5.238 | 14,078,096 |
| 2025-07-29 | 5.610 | 5.630 | 5.510 | 5.600 | 5.210 | 28,135,733 |
| 2025-07-28 | 5.670 | 5.720 | 5.570 | 5.610 | 5.219 | 24,213,214 |
| 2025-07-25 | 5.690 | 5.730 | 5.630 | 5.670 | 5.275 | 23,601,260 |
| 2025-07-24 | 5.800 | 5.820 | 5.700 | 5.730 | 5.331 | 23,813,660 |
| 2025-07-23 | 5.850 | 5.850 | 5.740 | 5.770 | 5.368 | 19,724,866 |
| 2025-07-22 | 5.530 | 5.860 | 5.520 | 5.820 | 5.415 | 51,174,917 |
| 2025-07-21 | 5.440 | 5.550 | 5.420 | 5.530 | 5.145 | 27,969,891 |
| 2025-07-18 | 5.420 | 5.430 | 5.360 | 5.410 | 5.033 | 21,351,679 |
| 2025-07-17 | 5.430 | 5.430 | 5.340 | 5.420 | 5.043 | 13,594,066 |
| 2025-07-16 | 5.310 | 5.440 | 5.300 | 5.430 | 5.052 | 33,057,150 |
| 2025-07-15 | 5.230 | 5.310 | 5.170 | 5.310 | 4.940 | 30,078,500 |
| 2025-07-14 | 5.140 | 5.400 | 5.130 | 5.230 | 4.866 | 114,691,918 |
| 2025-07-11 | 4.970 | 5.010 | 4.920 | 4.930 | 4.587 | 16,782,512 |
| 2025-07-10 | 4.920 | 4.950 | 4.910 | 4.940 | 4.596 | 8,845,968 |
| 2025-07-09 | 4.800 | 4.930 | 4.800 | 4.920 | 4.577 | 18,609,700 |
| 2025-07-08 | 4.810 | 4.830 | 4.760 | 4.820 | 4.484 | 8,438,635 |
| 2025-07-07 | 4.810 | 4.830 | 4.760 | 4.820 | 4.484 | 6,548,095 |
| 2025-07-04 | 4.820 | 4.840 | 4.770 | 4.800 | 4.466 | 8,273,500 |
| 2025-07-03 | 4.800 | 4.850 | 4.800 | 4.820 | 4.484 | 10,282,087 |
| 2025-07-02 | 4.720 | 4.890 | 4.720 | 4.820 | 4.484 | 22,524,062 |
| 2025-06-30 | 4.730 | 4.750 | 4.690 | 4.740 | 4.410 | 11,138,000 |
| 2025-06-27 | 4.800 | 4.840 | 4.650 | 4.730 | 4.401 | 30,116,829 |
| 2025-06-26 | 4.850 | 4.870 | 4.760 | 4.780 | 4.447 | 20,424,611 |
| 2025-06-25 | 4.820 | 4.860 | 4.760 | 4.850 | 4.512 | 15,330,320 |
| 2025-06-24 | 4.760 | 4.820 | 4.760 | 4.790 | 4.457 | 23,094,600 |
| 2025-06-23 | 4.810 | 4.810 | 4.740 | 4.790 | 4.457 | 22,206,000 |
| 2025-06-20 | 4.820 | 4.880 | 4.770 | 4.810 | 4.475 | 20,378,078 |
| 2025-06-19 | 5.130 | 5.140 | 4.950 | 5.000 | 4.438 | 21,162,777 |
| 2025-06-18 | 5.200 | 5.200 | 5.110 | 5.120 | 4.545 | 19,761,465 |
| 2025-06-17 | 5.210 | 5.250 | 5.150 | 5.200 | 4.616 | 19,867,065 |
| 2025-06-16 | 5.220 | 5.230 | 5.150 | 5.180 | 4.598 | 19,607,484 |
| 2025-06-13 | 5.220 | 5.240 | 5.150 | 5.220 | 4.634 | 15,463,311 |
| 2025-06-12 | 5.210 | 5.220 | 5.120 | 5.210 | 4.625 | 22,617,250 |
| 2025-06-11 | 5.160 | 5.210 | 5.120 | 5.200 | 4.616 | 24,209,867 |
| 2025-06-10 | 5.100 | 5.150 | 5.070 | 5.130 | 4.554 | 17,723,802 |
| 2025-06-09 | 5.100 | 5.160 | 5.080 | 5.110 | 4.536 | 18,150,505 |
| 2025-06-06 | 5.070 | 5.150 | 5.050 | 5.110 | 4.536 | 24,297,779 |
| 2025-06-05 | 5.010 | 5.070 | 4.980 | 5.070 | 4.500 | 10,651,275 |
| 2025-06-04 | 5.060 | 5.060 | 4.980 | 5.010 | 4.447 | 13,110,200 |
| 2025-06-03 | 4.950 | 5.060 | 4.950 | 5.060 | 4.491 | 12,829,541 |
| 2025-06-02 | 4.980 | 4.980 | 4.850 | 4.940 | 4.385 | 4,775,769 |
| 2025-05-30 | 5.090 | 5.090 | 5.000 | 5.020 | 4.456 | 14,611,430 |
| 2025-05-29 | 5.050 | 5.090 | 5.030 | 5.090 | 4.518 | 8,954,003 |
| 2025-05-28 | 5.010 | 5.070 | 5.000 | 5.060 | 4.491 | 11,234,132 |
| 2025-05-27 | 5.040 | 5.080 | 5.030 | 5.070 | 4.500 | 5,183,216 |
| 2025-05-26 | 5.000 | 5.080 | 4.980 | 5.040 | 4.474 | 8,064,161 |
| 2025-05-23 | 4.980 | 5.090 | 4.980 | 5.030 | 4.465 | 13,378,006 |
| 2025-05-22 | 4.980 | 5.050 | 4.920 | 4.980 | 4.420 | 23,396,000 |
| 2025-05-21 | 4.940 | 4.980 | 4.930 | 4.980 | 4.420 | 9,914,280 |
| 2025-05-20 | 4.920 | 4.970 | 4.880 | 4.950 | 4.394 | 10,241,541 |
| 2025-05-19 | 4.890 | 4.930 | 4.860 | 4.920 | 4.367 | 7,466,758 |
| 2025-05-16 | 4.920 | 4.970 | 4.860 | 4.890 | 4.341 | 10,939,100 |
| 2025-05-15 | 5.020 | 5.020 | 4.920 | 4.960 | 4.403 | 9,853,500 |
| 2025-05-14 | 4.980 | 5.020 | 4.920 | 5.000 | 4.438 | 11,172,950 |
| 2025-05-13 | 5.010 | 5.060 | 4.920 | 4.950 | 4.394 | 22,858,845 |
| 2025-05-12 | 4.880 | 4.980 | 4.880 | 4.940 | 4.385 | 19,601,580 |
| 2025-05-09 | 4.890 | 4.890 | 4.830 | 4.850 | 4.305 | 8,218,914 |
| 2025-05-08 | 4.850 | 4.900 | 4.800 | 4.890 | 4.341 | 8,882,648 |
| 2025-05-07 | 4.840 | 4.890 | 4.780 | 4.810 | 4.270 | 16,105,250 |
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.