CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.680 | 7.690 | 7.580 | 7.580 | 7.580 | 88,010,867 |
| 2025-07-24 | 7.690 | 7.760 | 7.620 | 7.700 | 7.700 | 99,042,064 |
| 2025-07-23 | 7.780 | 7.820 | 7.660 | 7.680 | 7.680 | 111,377,246 |
| 2025-07-22 | 7.600 | 7.770 | 7.590 | 7.750 | 7.750 | 127,542,143 |
| 2025-07-21 | 7.550 | 7.620 | 7.530 | 7.600 | 7.600 | 73,298,093 |
| 2025-07-18 | 7.480 | 7.540 | 7.460 | 7.540 | 7.540 | 58,595,153 |
| 2025-07-17 | 7.490 | 7.510 | 7.410 | 7.470 | 7.470 | 54,395,108 |
| 2025-07-16 | 7.510 | 7.540 | 7.440 | 7.470 | 7.470 | 63,875,895 |
| 2025-07-15 | 7.480 | 7.560 | 7.440 | 7.500 | 7.500 | 110,396,701 |
| 2025-07-14 | 7.380 | 7.710 | 7.380 | 7.520 | 7.520 | 254,436,236 |
| 2025-07-11 | 7.240 | 7.330 | 7.210 | 7.210 | 7.210 | 112,274,785 |
| 2025-07-10 | 7.200 | 7.260 | 7.200 | 7.220 | 7.220 | 62,830,601 |
| 2025-07-09 | 7.170 | 7.280 | 7.160 | 7.230 | 7.230 | 80,879,158 |
| 2025-07-08 | 7.110 | 7.190 | 7.090 | 7.180 | 7.180 | 58,889,337 |
| 2025-07-07 | 7.130 | 7.140 | 7.080 | 7.110 | 7.110 | 34,516,925 |
| 2025-07-04 | 7.100 | 7.160 | 7.080 | 7.130 | 7.130 | 57,823,177 |
| 2025-07-03 | 7.080 | 7.120 | 7.060 | 7.100 | 7.100 | 54,686,926 |
| 2025-07-02 | 7.020 | 7.080 | 7.010 | 7.070 | 7.070 | 63,780,818 |
| 2025-07-01 | 7.040 | 7.050 | 7.000 | 7.020 | 7.020 | 61,579,450 |
| 2025-06-30 | 7.050 | 7.090 | 7.020 | 7.040 | 7.040 | 50,323,382 |
| 2025-06-27 | 7.070 | 7.150 | 7.040 | 7.050 | 7.050 | 71,156,942 |
| 2025-06-26 | 7.060 | 7.130 | 7.050 | 7.070 | 7.070 | 67,334,141 |
| 2025-06-25 | 7.040 | 7.090 | 6.960 | 7.080 | 7.080 | 97,836,176 |
| 2025-06-24 | 7.030 | 7.110 | 7.010 | 7.030 | 7.030 | 92,480,624 |
| 2025-06-23 | 7.010 | 7.030 | 6.960 | 7.000 | 7.000 | 55,570,138 |
| 2025-06-20 | 7.020 | 7.100 | 7.010 | 7.030 | 7.030 | 56,645,808 |
| 2025-06-19 | 7.120 | 7.140 | 6.960 | 7.010 | 7.010 | 92,832,133 |
| 2025-06-18 | 7.150 | 7.200 | 7.130 | 7.130 | 7.130 | 43,101,022 |
| 2025-06-17 | 7.160 | 7.180 | 7.130 | 7.160 | 7.160 | 39,073,127 |
| 2025-06-16 | 7.210 | 7.220 | 7.140 | 7.170 | 7.170 | 42,310,863 |
| 2025-06-13 | 7.140 | 7.220 | 7.120 | 7.220 | 7.220 | 68,551,399 |
| 2025-06-12 | 7.150 | 7.170 | 7.100 | 7.140 | 7.140 | 42,863,375 |
| 2025-06-11 | 7.120 | 7.210 | 7.110 | 7.160 | 7.160 | 52,541,033 |
| 2025-06-10 | 7.170 | 7.210 | 7.100 | 7.110 | 7.110 | 52,162,370 |
| 2025-06-09 | 7.180 | 7.240 | 7.170 | 7.190 | 7.190 | 40,540,990 |
| 2025-06-06 | 7.170 | 7.220 | 7.160 | 7.180 | 7.180 | 40,392,254 |
| 2025-06-05 | 7.150 | 7.200 | 7.110 | 7.170 | 7.170 | 46,263,182 |
| 2025-06-04 | 7.200 | 7.220 | 7.140 | 7.150 | 7.150 | 55,342,321 |
| 2025-06-03 | 7.180 | 7.240 | 7.160 | 7.210 | 7.210 | 46,503,225 |
| 2025-05-30 | 7.240 | 7.260 | 7.170 | 7.200 | 7.200 | 53,017,184 |
| 2025-05-29 | 7.230 | 7.290 | 7.220 | 7.250 | 7.250 | 46,150,404 |
| 2025-05-28 | 7.270 | 7.280 | 7.220 | 7.230 | 7.230 | 29,278,906 |
| 2025-05-27 | 7.230 | 7.300 | 7.220 | 7.250 | 7.250 | 44,301,262 |
| 2025-05-26 | 7.270 | 7.300 | 7.200 | 7.230 | 7.230 | 50,772,345 |
| 2025-05-23 | 7.420 | 7.420 | 7.280 | 7.280 | 7.280 | 52,273,190 |
| 2025-05-22 | 7.250 | 7.440 | 7.240 | 7.390 | 7.390 | 95,591,942 |
| 2025-05-21 | 7.300 | 7.320 | 7.260 | 7.260 | 7.260 | 41,543,472 |
| 2025-05-20 | 7.290 | 7.340 | 7.280 | 7.290 | 7.290 | 34,887,619 |
| 2025-05-19 | 7.280 | 7.330 | 7.250 | 7.310 | 7.310 | 41,273,192 |
| 2025-05-16 | 7.340 | 7.370 | 7.230 | 7.280 | 7.280 | 58,497,094 |
| 2025-05-15 | 7.350 | 7.400 | 7.320 | 7.350 | 7.350 | 48,997,897 |
| 2025-05-14 | 7.330 | 7.400 | 7.260 | 7.360 | 7.360 | 61,648,191 |
| 2025-05-13 | 7.420 | 7.420 | 7.270 | 7.320 | 7.320 | 75,154,054 |
| 2025-05-12 | 7.260 | 7.380 | 7.210 | 7.300 | 7.300 | 71,540,246 |
| 2025-05-09 | 7.260 | 7.260 | 7.180 | 7.210 | 7.210 | 42,646,285 |
| 2025-05-08 | 7.110 | 7.290 | 7.100 | 7.240 | 7.240 | 97,252,004 |
| 2025-05-07 | 7.190 | 7.190 | 7.050 | 7.150 | 7.150 | 93,699,410 |
| 2025-05-06 | 7.060 | 7.100 | 7.010 | 7.050 | 7.050 | 84,368,146 |
| 2025-04-30 | 7.140 | 7.160 | 7.010 | 7.020 | 7.020 | 88,723,104 |
| 2025-04-29 | 7.030 | 7.130 | 7.010 | 7.120 | 7.120 | 65,457,614 |
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.