CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.900 | 4.930 | 4.780 | 4.880 | 4.332 | 33,761,113 |
| 2025-02-04 | 4.890 | 4.990 | 4.890 | 4.930 | 4.376 | 12,065,752 |
| 2025-02-03 | 4.890 | 4.990 | 4.850 | 4.900 | 4.349 | 6,955,343 |
| 2025-01-28 | 4.900 | 4.960 | 4.860 | 4.950 | 4.394 | 4,851,100 |
| 2025-01-27 | 4.950 | 4.970 | 4.910 | 4.930 | 4.376 | 7,641,278 |
| 2025-01-24 | 4.850 | 4.960 | 4.850 | 4.930 | 4.376 | 15,113,509 |
| 2025-01-23 | 4.840 | 4.950 | 4.820 | 4.890 | 4.341 | 11,665,488 |
| 2025-01-22 | 4.870 | 4.920 | 4.780 | 4.810 | 4.270 | 11,845,251 |
| 2025-01-21 | 4.960 | 4.990 | 4.870 | 4.890 | 4.341 | 10,005,332 |
| 2025-01-20 | 4.950 | 5.040 | 4.920 | 4.950 | 4.394 | 19,977,730 |
| 2025-01-17 | 4.950 | 4.950 | 4.880 | 4.950 | 4.394 | 19,610,800 |
| 2025-01-16 | 4.860 | 4.950 | 4.850 | 4.890 | 4.341 | 13,608,451 |
| 2025-01-15 | 4.840 | 4.940 | 4.800 | 4.860 | 4.314 | 17,445,050 |
| 2025-01-14 | 4.740 | 4.860 | 4.700 | 4.840 | 4.296 | 24,008,546 |
| 2025-01-13 | 4.740 | 4.780 | 4.670 | 4.700 | 4.172 | 15,368,665 |
| 2025-01-10 | 4.760 | 4.810 | 4.740 | 4.740 | 4.207 | 9,966,696 |
| 2025-01-09 | 4.760 | 4.800 | 4.730 | 4.790 | 4.252 | 7,042,694 |
| 2025-01-08 | 4.750 | 4.790 | 4.690 | 4.760 | 4.225 | 12,090,030 |
| 2025-01-07 | 4.870 | 4.870 | 4.740 | 4.800 | 4.261 | 16,946,813 |
| 2025-01-06 | 4.860 | 4.890 | 4.780 | 4.870 | 4.323 | 14,526,115 |
| 2025-01-03 | 4.870 | 4.880 | 4.820 | 4.850 | 4.305 | 20,138,116 |
| 2025-01-02 | 5.010 | 5.040 | 4.790 | 4.870 | 4.323 | 40,715,050 |
| 2024-12-31 | 4.860 | 5.090 | 4.830 | 5.010 | 4.447 | 45,670,206 |
| 2024-12-30 | 4.850 | 4.980 | 4.790 | 4.840 | 4.296 | 27,042,820 |
| 2024-12-27 | 4.820 | 4.840 | 4.750 | 4.820 | 4.278 | 18,204,200 |
| 2024-12-24 | 4.750 | 4.850 | 4.710 | 4.820 | 4.278 | 12,912,150 |
| 2024-12-23 | 4.590 | 4.720 | 4.580 | 4.710 | 4.181 | 9,493,069 |
| 2024-12-20 | 4.700 | 4.700 | 4.590 | 4.590 | 4.074 | 23,679,529 |
| 2024-12-19 | 4.700 | 4.740 | 4.660 | 4.710 | 4.181 | 9,597,365 |
| 2024-12-18 | 4.620 | 4.800 | 4.580 | 4.750 | 4.216 | 21,493,552 |
| 2024-12-17 | 4.650 | 4.660 | 4.560 | 4.590 | 4.074 | 11,389,167 |
| 2024-12-16 | 4.620 | 4.710 | 4.570 | 4.600 | 4.083 | 12,058,842 |
| 2024-12-13 | 4.750 | 4.750 | 4.570 | 4.620 | 4.101 | 30,170,532 |
| 2024-12-12 | 4.720 | 4.840 | 4.710 | 4.750 | 4.216 | 8,969,863 |
| 2024-12-11 | 4.740 | 4.810 | 4.720 | 4.740 | 4.207 | 6,509,745 |
| 2024-12-10 | 4.970 | 5.010 | 4.720 | 4.740 | 4.207 | 27,544,256 |
| 2024-12-09 | 4.760 | 4.900 | 4.730 | 4.900 | 4.349 | 8,206,451 |
| 2024-12-06 | 4.730 | 4.810 | 4.720 | 4.760 | 4.225 | 8,693,025 |
| 2024-12-05 | 4.680 | 4.780 | 4.660 | 4.730 | 4.199 | 12,266,678 |
| 2024-12-04 | 4.740 | 4.740 | 4.630 | 4.700 | 4.172 | 8,195,987 |
| 2024-12-03 | 4.660 | 4.760 | 4.620 | 4.720 | 4.190 | 12,822,240 |
| 2024-12-02 | 4.590 | 4.670 | 4.580 | 4.640 | 4.119 | 22,318,623 |
| 2024-11-29 | 4.520 | 4.610 | 4.470 | 4.550 | 4.039 | 16,549,842 |
| 2024-11-28 | 4.660 | 4.660 | 4.520 | 4.540 | 4.030 | 8,811,697 |
| 2024-11-27 | 4.600 | 4.700 | 4.470 | 4.630 | 4.110 | 26,157,677 |
| 2024-11-26 | 4.670 | 4.670 | 4.550 | 4.590 | 4.074 | 6,516,144 |
| 2024-11-25 | 4.760 | 4.760 | 4.580 | 4.610 | 4.092 | 19,803,314 |
| 2024-11-22 | 4.840 | 4.870 | 4.640 | 4.660 | 4.136 | 9,377,204 |
| 2024-11-21 | 4.820 | 4.850 | 4.790 | 4.800 | 4.261 | 5,937,555 |
| 2024-11-20 | 4.850 | 4.860 | 4.790 | 4.820 | 4.278 | 4,733,538 |
| 2024-11-19 | 4.880 | 4.930 | 4.780 | 4.830 | 4.287 | 6,265,000 |
| 2024-11-18 | 4.840 | 5.020 | 4.760 | 4.870 | 4.323 | 15,335,103 |
| 2024-11-15 | 4.770 | 4.880 | 4.750 | 4.820 | 4.278 | 14,634,929 |
| 2024-11-14 | 4.920 | 4.920 | 4.750 | 4.770 | 4.234 | 9,935,000 |
| 2024-11-13 | 4.790 | 4.920 | 4.740 | 4.900 | 4.349 | 14,362,344 |
| 2024-11-12 | 4.950 | 5.010 | 4.790 | 4.820 | 4.278 | 26,637,855 |
| 2024-11-11 | 5.160 | 5.170 | 4.960 | 5.000 | 4.438 | 24,725,049 |
| 2024-11-08 | 5.340 | 5.370 | 5.170 | 5.170 | 4.589 | 12,487,298 |
| 2024-11-07 | 5.290 | 5.350 | 5.200 | 5.300 | 4.705 | 24,668,932 |
| 2024-11-06 | 5.180 | 5.430 | 5.170 | 5.290 | 4.696 | 36,571,597 |
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.