China Railway Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.170 | 5.230 | 5.110 | 5.220 | 4.921 | 55,450,093 |
| 2021-11-09 | 5.170 | 5.190 | 5.130 | 5.170 | 4.874 | 32,142,141 |
| 2021-11-08 | 5.140 | 5.200 | 5.120 | 5.170 | 4.874 | 38,906,303 |
| 2021-11-05 | 5.160 | 5.170 | 5.100 | 5.110 | 4.817 | 58,633,104 |
| 2021-11-04 | 5.170 | 5.180 | 5.140 | 5.180 | 4.883 | 46,468,676 |
| 2021-11-03 | 5.150 | 5.200 | 5.140 | 5.170 | 4.874 | 63,399,510 |
| 2021-11-02 | 5.320 | 5.320 | 5.150 | 5.160 | 4.864 | 93,026,411 |
| 2021-11-01 | 5.260 | 5.320 | 5.230 | 5.310 | 5.006 | 56,667,375 |
| 2021-10-29 | 5.230 | 5.260 | 5.180 | 5.250 | 4.949 | 52,233,854 |
| 2021-10-28 | 5.250 | 5.280 | 5.200 | 5.220 | 4.921 | 64,625,744 |
| 2021-10-27 | 5.350 | 5.400 | 5.260 | 5.270 | 4.968 | 84,157,004 |
| 2021-10-26 | 5.410 | 5.500 | 5.370 | 5.380 | 5.072 | 67,812,727 |
| 2021-10-25 | 5.350 | 5.440 | 5.320 | 5.420 | 5.110 | 54,308,040 |
| 2021-10-22 | 5.420 | 5.470 | 5.370 | 5.380 | 5.072 | 73,272,502 |
| 2021-10-21 | 5.440 | 5.480 | 5.410 | 5.420 | 5.110 | 60,760,367 |
| 2021-10-20 | 5.500 | 5.510 | 5.430 | 5.450 | 5.138 | 58,805,776 |
| 2021-10-19 | 5.440 | 5.550 | 5.420 | 5.500 | 5.185 | 65,048,073 |
| 2021-10-18 | 5.420 | 5.480 | 5.420 | 5.460 | 5.147 | 58,339,177 |
| 2021-10-15 | 5.470 | 5.500 | 5.400 | 5.430 | 5.119 | 61,381,801 |
| 2021-10-14 | 5.490 | 5.530 | 5.450 | 5.470 | 5.157 | 53,606,323 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.2000 CNY |
| 2022-07-29 | 0.1960 CNY |
| 2021-07-29 | 0.1800 CNY |
| 2020-08-07 | 0.1690 CNY |
| 2019-07-23 | 0.1280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.