CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.060 | 6.070 | 5.970 | 5.990 | 5.605 | 45,694,961 |
| 2021-11-08 | 6.000 | 6.080 | 5.970 | 6.060 | 5.671 | 46,474,524 |
| 2021-11-05 | 6.020 | 6.080 | 5.960 | 6.000 | 5.615 | 60,675,504 |
| 2021-11-04 | 5.890 | 6.030 | 5.880 | 6.020 | 5.633 | 70,377,688 |
| 2021-11-03 | 5.870 | 5.930 | 5.860 | 5.880 | 5.502 | 31,989,707 |
| 2021-11-02 | 5.960 | 6.010 | 5.850 | 5.910 | 5.531 | 61,286,654 |
| 2021-11-01 | 5.910 | 5.980 | 5.870 | 5.960 | 5.577 | 40,466,829 |
| 2021-10-29 | 5.850 | 5.940 | 5.850 | 5.940 | 5.559 | 43,593,768 |
| 2021-10-28 | 5.930 | 5.950 | 5.850 | 5.870 | 5.493 | 51,357,229 |
| 2021-10-27 | 6.020 | 6.020 | 5.920 | 5.950 | 5.568 | 55,926,485 |
| 2021-10-26 | 6.050 | 6.110 | 6.010 | 6.020 | 5.633 | 50,940,423 |
| 2021-10-25 | 6.030 | 6.050 | 5.990 | 6.050 | 5.662 | 40,240,197 |
| 2021-10-22 | 5.980 | 6.090 | 5.970 | 6.030 | 5.643 | 53,846,631 |
| 2021-10-21 | 6.100 | 6.100 | 5.980 | 6.000 | 5.615 | 71,207,418 |
| 2021-10-20 | 6.110 | 6.110 | 6.080 | 6.090 | 5.699 | 33,339,544 |
| 2021-10-19 | 6.100 | 6.130 | 6.070 | 6.110 | 5.718 | 43,951,137 |
| 2021-10-18 | 6.060 | 6.120 | 6.050 | 6.110 | 5.718 | 35,550,382 |
| 2021-10-15 | 6.110 | 6.130 | 6.060 | 6.080 | 5.690 | 42,231,987 |
| 2021-10-14 | 6.110 | 6.160 | 6.080 | 6.110 | 5.718 | 37,498,800 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-11 | 0.2000 CNY |
| 2022-08-12 | 0.1800 CNY |
| 2021-08-13 | 0.1800 CNY |
| 2020-08-14 | 0.1500 CNY |
| 2019-08-15 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.