CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.840 | 4.890 | 4.780 | 4.810 | 4.270 | 16,105,250 |
| 2025-05-06 | 4.750 | 4.840 | 4.700 | 4.830 | 4.287 | 14,572,798 |
| 2025-05-02 | 4.810 | 4.850 | 4.740 | 4.760 | 4.225 | 3,838,000 |
| 2025-04-30 | 4.820 | 4.890 | 4.740 | 4.780 | 4.243 | 20,138,550 |
| 2025-04-29 | 4.740 | 4.790 | 4.720 | 4.790 | 4.252 | 7,335,000 |
| 2025-04-28 | 4.690 | 4.770 | 4.670 | 4.740 | 4.207 | 13,528,000 |
| 2025-04-25 | 4.740 | 4.780 | 4.680 | 4.690 | 4.163 | 13,282,419 |
| 2025-04-24 | 4.780 | 4.810 | 4.700 | 4.740 | 4.207 | 14,286,596 |
| 2025-04-23 | 4.740 | 4.840 | 4.730 | 4.800 | 4.261 | 12,784,808 |
| 2025-04-22 | 4.700 | 4.830 | 4.670 | 4.720 | 4.190 | 27,667,666 |
| 2025-04-17 | 4.690 | 4.760 | 4.690 | 4.700 | 4.172 | 6,968,925 |
| 2025-04-16 | 4.650 | 4.740 | 4.620 | 4.710 | 4.181 | 12,992,443 |
| 2025-04-15 | 4.680 | 4.720 | 4.630 | 4.690 | 4.163 | 16,653,590 |
| 2025-04-14 | 4.680 | 4.710 | 4.590 | 4.680 | 4.154 | 24,310,070 |
| 2025-04-11 | 4.530 | 4.690 | 4.490 | 4.640 | 4.119 | 29,367,905 |
| 2025-04-10 | 4.600 | 4.650 | 4.530 | 4.550 | 4.039 | 25,187,752 |
| 2025-04-09 | 4.470 | 4.590 | 4.310 | 4.550 | 4.039 | 35,842,563 |
| 2025-04-08 | 4.350 | 4.520 | 4.350 | 4.490 | 3.986 | 72,274,098 |
| 2025-04-07 | 4.490 | 4.490 | 4.110 | 4.130 | 3.666 | 43,797,300 |
| 2025-04-03 | 4.620 | 4.700 | 4.580 | 4.630 | 4.110 | 25,213,760 |
| 2025-04-02 | 4.670 | 4.710 | 4.600 | 4.630 | 4.110 | 38,189,828 |
| 2025-04-01 | 4.860 | 4.920 | 4.600 | 4.630 | 4.110 | 74,580,472 |
| 2025-03-31 | 5.000 | 5.000 | 4.640 | 4.840 | 4.296 | 129,326,640 |
| 2025-03-28 | 5.080 | 5.110 | 4.990 | 5.050 | 4.483 | 20,695,760 |
| 2025-03-27 | 5.100 | 5.120 | 5.040 | 5.080 | 4.509 | 10,566,682 |
| 2025-03-26 | 5.160 | 5.160 | 5.020 | 5.080 | 4.509 | 15,468,406 |
| 2025-03-25 | 5.080 | 5.190 | 5.060 | 5.080 | 4.509 | 25,154,520 |
| 2025-03-24 | 5.200 | 5.260 | 5.080 | 5.120 | 4.545 | 23,198,250 |
| 2025-03-21 | 5.240 | 5.320 | 5.160 | 5.200 | 4.616 | 19,638,874 |
| 2025-03-20 | 5.280 | 5.320 | 5.230 | 5.260 | 4.669 | 15,625,242 |
| 2025-03-19 | 5.350 | 5.430 | 5.280 | 5.310 | 4.713 | 15,922,560 |
| 2025-03-18 | 5.350 | 5.370 | 5.310 | 5.360 | 4.758 | 11,637,340 |
| 2025-03-17 | 5.330 | 5.380 | 5.290 | 5.320 | 4.722 | 12,349,765 |
| 2025-03-14 | 5.250 | 5.370 | 5.210 | 5.340 | 4.740 | 22,443,250 |
| 2025-03-13 | 5.200 | 5.290 | 5.140 | 5.260 | 4.669 | 16,749,359 |
| 2025-03-12 | 5.220 | 5.290 | 5.180 | 5.250 | 4.660 | 15,124,606 |
| 2025-03-11 | 5.200 | 5.230 | 5.020 | 5.210 | 4.625 | 20,631,121 |
| 2025-03-10 | 5.220 | 5.320 | 5.210 | 5.280 | 4.687 | 12,799,381 |
| 2025-03-07 | 5.280 | 5.320 | 5.230 | 5.240 | 4.651 | 14,422,769 |
| 2025-03-06 | 5.280 | 5.320 | 5.220 | 5.280 | 4.687 | 17,043,265 |
| 2025-03-05 | 5.210 | 5.320 | 5.210 | 5.270 | 4.678 | 15,809,853 |
| 2025-03-04 | 5.160 | 5.260 | 5.140 | 5.210 | 4.625 | 12,510,833 |
| 2025-03-03 | 5.130 | 5.290 | 5.130 | 5.220 | 4.634 | 27,059,950 |
| 2025-02-28 | 5.230 | 5.250 | 5.140 | 5.160 | 4.580 | 31,327,840 |
| 2025-02-27 | 5.150 | 5.250 | 5.140 | 5.250 | 4.660 | 29,558,685 |
| 2025-02-26 | 5.110 | 5.200 | 5.100 | 5.160 | 4.580 | 16,311,890 |
| 2025-02-25 | 5.140 | 5.230 | 5.080 | 5.100 | 4.527 | 25,427,904 |
| 2025-02-24 | 5.020 | 5.250 | 5.010 | 5.210 | 4.625 | 42,857,413 |
| 2025-02-21 | 4.970 | 5.070 | 4.950 | 5.040 | 4.474 | 28,255,570 |
| 2025-02-20 | 5.000 | 5.020 | 4.920 | 4.970 | 4.412 | 19,656,498 |
| 2025-02-19 | 4.960 | 5.080 | 4.960 | 5.020 | 4.456 | 15,271,975 |
| 2025-02-18 | 4.880 | 5.070 | 4.840 | 5.010 | 4.447 | 31,530,296 |
| 2025-02-17 | 4.860 | 4.920 | 4.800 | 4.880 | 4.332 | 16,698,389 |
| 2025-02-14 | 4.780 | 4.860 | 4.780 | 4.860 | 4.314 | 19,659,070 |
| 2025-02-13 | 4.840 | 4.890 | 4.770 | 4.780 | 4.243 | 22,035,045 |
| 2025-02-12 | 4.770 | 4.860 | 4.760 | 4.840 | 4.296 | 17,618,170 |
| 2025-02-11 | 4.860 | 4.860 | 4.700 | 4.770 | 4.234 | 29,124,901 |
| 2025-02-10 | 4.830 | 4.910 | 4.810 | 4.860 | 4.314 | 20,986,212 |
| 2025-02-07 | 4.820 | 4.910 | 4.800 | 4.890 | 4.341 | 13,089,368 |
| 2025-02-06 | 4.820 | 4.890 | 4.780 | 4.850 | 4.305 | 23,983,870 |
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.