CRRC Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.100 | 5.190 | 5.050 | 5.190 | 4.607 | 21,837,000 |
| 2024-11-04 | 5.080 | 5.140 | 4.960 | 5.110 | 4.536 | 15,730,102 |
| 2024-11-01 | 5.090 | 5.200 | 5.010 | 5.100 | 4.527 | 18,142,043 |
| 2024-10-31 | 5.120 | 5.130 | 4.980 | 5.040 | 4.474 | 13,048,487 |
| 2024-10-30 | 5.220 | 5.260 | 5.060 | 5.070 | 4.500 | 18,142,625 |
| 2024-10-29 | 5.250 | 5.320 | 5.160 | 5.210 | 4.625 | 9,542,060 |
| 2024-10-28 | 5.120 | 5.240 | 5.050 | 5.230 | 4.642 | 13,844,212 |
| 2024-10-25 | 5.240 | 5.290 | 5.110 | 5.160 | 4.580 | 17,179,992 |
| 2024-10-24 | 5.260 | 5.300 | 5.210 | 5.220 | 4.634 | 8,077,724 |
| 2024-10-23 | 5.300 | 5.400 | 5.240 | 5.290 | 4.696 | 22,270,214 |
| 2024-10-22 | 5.220 | 5.300 | 5.210 | 5.270 | 4.678 | 10,761,200 |
| 2024-10-21 | 5.240 | 5.310 | 5.140 | 5.240 | 4.651 | 19,028,937 |
| 2024-10-18 | 4.980 | 5.240 | 4.920 | 5.230 | 4.642 | 26,213,038 |
| 2024-10-17 | 5.150 | 5.180 | 4.910 | 4.990 | 4.429 | 18,376,096 |
| 2024-10-16 | 5.050 | 5.140 | 5.020 | 5.090 | 4.518 | 17,003,102 |
| 2024-10-15 | 5.380 | 5.380 | 5.050 | 5.100 | 4.527 | 22,573,089 |
| 2024-10-14 | 5.300 | 5.390 | 5.160 | 5.310 | 4.713 | 36,078,363 |
| 2024-10-10 | 5.050 | 5.490 | 5.050 | 5.430 | 4.820 | 83,988,594 |
| 2024-10-09 | 5.390 | 5.410 | 4.920 | 5.050 | 4.483 | 68,247,662 |
| 2024-10-08 | 6.000 | 6.120 | 5.270 | 5.410 | 4.802 | 86,839,848 |
| 2024-10-07 | 5.810 | 6.100 | 5.720 | 6.100 | 5.415 | 46,880,398 |
| 2024-10-04 | 5.390 | 5.750 | 5.300 | 5.750 | 5.104 | 30,835,371 |
| 2024-10-03 | 5.250 | 5.440 | 5.180 | 5.400 | 4.793 | 57,339,277 |
| 2024-10-02 | 5.090 | 5.280 | 5.010 | 5.250 | 4.660 | 44,382,660 |
| 2024-09-30 | 4.990 | 5.180 | 4.880 | 5.080 | 4.509 | 76,254,447 |
| 2024-09-27 | 4.960 | 5.140 | 4.740 | 4.820 | 4.278 | 107,900,023 |
| 2024-09-26 | 4.880 | 4.960 | 4.820 | 4.950 | 4.394 | 30,715,092 |
| 2024-09-25 | 4.770 | 4.960 | 4.770 | 4.880 | 4.332 | 32,583,212 |
| 2024-09-24 | 4.590 | 4.750 | 4.590 | 4.750 | 4.216 | 20,125,258 |
| 2024-09-23 | 4.510 | 4.660 | 4.440 | 4.590 | 4.074 | 29,879,495 |
| 2024-09-20 | 4.500 | 4.520 | 4.430 | 4.510 | 4.003 | 28,077,945 |
| 2024-09-19 | 4.330 | 4.560 | 4.330 | 4.500 | 3.994 | 34,312,975 |
| 2024-09-17 | 4.250 | 4.370 | 4.160 | 4.330 | 3.844 | 6,194,878 |
| 2024-09-16 | 4.320 | 4.330 | 4.220 | 4.290 | 3.808 | 2,747,832 |
| 2024-09-13 | 4.300 | 4.400 | 4.290 | 4.320 | 3.835 | 11,829,925 |
| 2024-09-12 | 4.270 | 4.370 | 4.210 | 4.290 | 3.808 | 32,561,694 |
| 2024-09-11 | 4.320 | 4.320 | 4.180 | 4.220 | 3.746 | 43,510,868 |
| 2024-09-10 | 4.420 | 4.460 | 4.280 | 4.310 | 3.826 | 55,793,661 |
| 2024-09-09 | 4.550 | 4.560 | 4.390 | 4.440 | 3.941 | 48,662,344 |
| 2024-09-05 | 4.640 | 4.710 | 4.530 | 4.590 | 4.074 | 15,635,404 |
| 2024-09-04 | 4.690 | 4.720 | 4.620 | 4.640 | 4.119 | 10,175,864 |
| 2024-09-03 | 4.780 | 4.780 | 4.640 | 4.690 | 4.163 | 20,488,669 |
| 2024-09-02 | 4.730 | 4.800 | 4.610 | 4.780 | 4.243 | 28,014,215 |
| 2024-08-30 | 4.820 | 4.860 | 4.730 | 4.730 | 4.199 | 30,680,387 |
| 2024-08-29 | 4.850 | 4.890 | 4.780 | 4.820 | 4.278 | 23,568,665 |
| 2024-08-28 | 4.960 | 5.000 | 4.840 | 4.890 | 4.341 | 18,806,537 |
| 2024-08-27 | 5.020 | 5.020 | 4.860 | 4.970 | 4.412 | 30,044,296 |
| 2024-08-26 | 5.170 | 5.210 | 4.790 | 5.020 | 4.456 | 65,078,280 |
| 2024-08-23 | 5.290 | 5.330 | 5.160 | 5.260 | 4.669 | 11,900,430 |
| 2024-08-22 | 5.260 | 5.320 | 5.220 | 5.290 | 4.696 | 19,219,300 |
| 2024-08-21 | 5.230 | 5.310 | 5.200 | 5.280 | 4.687 | 18,358,509 |
| 2024-08-20 | 5.220 | 5.280 | 5.180 | 5.270 | 4.678 | 28,024,923 |
| 2024-08-19 | 5.050 | 5.320 | 5.050 | 5.240 | 4.651 | 63,808,387 |
| 2024-08-16 | 4.870 | 5.120 | 4.850 | 5.050 | 4.483 | 26,327,600 |
| 2024-08-15 | 4.860 | 4.880 | 4.750 | 4.850 | 4.305 | 14,629,350 |
| 2024-08-14 | 4.830 | 4.870 | 4.770 | 4.790 | 4.252 | 9,977,969 |
| 2024-08-13 | 4.810 | 4.870 | 4.750 | 4.840 | 4.296 | 10,875,278 |
| 2024-08-12 | 4.870 | 4.890 | 4.780 | 4.800 | 4.261 | 6,724,950 |
| 2024-08-09 | 4.800 | 4.890 | 4.760 | 4.870 | 4.323 | 18,864,596 |
| 2024-08-08 | 4.860 | 4.900 | 4.770 | 4.790 | 4.252 | 11,636,648 |
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.