CRRC Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.320 | 8.490 | 8.290 | 8.360 | 8.360 | 99,039,334 |
| 2024-10-29 | 8.280 | 8.440 | 8.240 | 8.320 | 8.320 | 117,047,836 |
| 2024-10-28 | 8.170 | 8.260 | 8.060 | 8.250 | 8.250 | 83,800,575 |
| 2024-10-25 | 8.270 | 8.310 | 8.140 | 8.160 | 8.160 | 93,794,949 |
| 2024-10-24 | 8.200 | 8.330 | 8.160 | 8.270 | 8.270 | 71,702,215 |
| 2024-10-23 | 8.210 | 8.370 | 8.200 | 8.250 | 8.250 | 105,242,932 |
| 2024-10-22 | 8.160 | 8.320 | 8.130 | 8.210 | 8.210 | 87,654,734 |
| 2024-10-21 | 8.210 | 8.360 | 8.130 | 8.180 | 8.180 | 154,420,816 |
| 2024-10-18 | 7.920 | 8.280 | 7.880 | 8.170 | 8.170 | 161,155,357 |
| 2024-10-17 | 8.100 | 8.190 | 7.970 | 7.980 | 7.980 | 87,813,789 |
| 2024-10-16 | 8.050 | 8.220 | 8.020 | 8.090 | 8.090 | 99,765,086 |
| 2024-10-15 | 8.280 | 8.350 | 8.110 | 8.130 | 8.130 | 120,205,162 |
| 2024-10-14 | 8.070 | 8.340 | 8.070 | 8.280 | 8.280 | 184,133,414 |
| 2024-10-11 | 8.600 | 8.600 | 7.990 | 8.060 | 8.060 | 223,267,568 |
| 2024-10-10 | 7.950 | 8.750 | 7.940 | 8.510 | 8.510 | 384,600,836 |
| 2024-10-09 | 8.600 | 8.600 | 7.930 | 7.950 | 7.950 | 278,490,818 |
| 2024-10-08 | 8.990 | 8.990 | 8.260 | 8.600 | 8.600 | 412,440,101 |
| 2024-09-30 | 7.830 | 8.290 | 7.730 | 8.170 | 8.170 | 344,544,862 |
| 2024-09-27 | 7.760 | 7.890 | 7.570 | 7.650 | 7.650 | 134,033,107 |
| 2024-09-26 | 7.570 | 7.640 | 7.450 | 7.630 | 7.630 | 133,954,299 |
| 2024-09-25 | 7.440 | 7.600 | 7.410 | 7.520 | 7.520 | 165,230,412 |
| 2024-09-24 | 7.100 | 7.320 | 7.030 | 7.310 | 7.310 | 138,847,635 |
| 2024-09-23 | 6.840 | 7.060 | 6.800 | 7.020 | 7.020 | 102,322,788 |
| 2024-09-20 | 6.850 | 6.870 | 6.770 | 6.850 | 6.850 | 83,322,801 |
| 2024-09-19 | 6.890 | 6.930 | 6.760 | 6.890 | 6.890 | 87,781,495 |
| 2024-09-18 | 6.750 | 6.870 | 6.720 | 6.860 | 6.860 | 61,317,132 |
| 2024-09-13 | 6.810 | 6.830 | 6.740 | 6.780 | 6.780 | 64,431,184 |
| 2024-09-12 | 6.670 | 6.890 | 6.650 | 6.830 | 6.830 | 111,255,082 |
| 2024-09-11 | 6.740 | 6.750 | 6.600 | 6.670 | 6.670 | 77,046,464 |
| 2024-09-10 | 6.700 | 6.770 | 6.640 | 6.740 | 6.740 | 68,291,968 |
| 2024-09-09 | 6.790 | 6.830 | 6.650 | 6.720 | 6.720 | 104,128,829 |
| 2024-09-06 | 6.890 | 7.000 | 6.820 | 6.830 | 6.830 | 71,032,509 |
| 2024-09-05 | 6.900 | 6.980 | 6.820 | 6.890 | 6.890 | 86,011,553 |
| 2024-09-04 | 6.850 | 6.910 | 6.740 | 6.880 | 6.880 | 87,286,239 |
| 2024-09-03 | 6.890 | 6.970 | 6.750 | 6.920 | 6.920 | 117,261,738 |
| 2024-09-02 | 7.170 | 7.170 | 6.870 | 6.910 | 6.910 | 195,190,938 |
| 2024-08-30 | 7.240 | 7.250 | 7.130 | 7.140 | 7.140 | 175,531,308 |
| 2024-08-29 | 7.320 | 7.350 | 7.210 | 7.260 | 7.260 | 104,721,278 |
| 2024-08-28 | 7.450 | 7.580 | 7.300 | 7.320 | 7.320 | 121,988,739 |
| 2024-08-27 | 7.640 | 7.680 | 7.360 | 7.450 | 7.450 | 138,519,256 |
| 2024-08-26 | 7.900 | 7.900 | 7.550 | 7.680 | 7.680 | 216,102,891 |
| 2024-08-23 | 8.050 | 8.090 | 7.970 | 8.090 | 8.090 | 78,221,153 |
| 2024-08-22 | 7.940 | 8.130 | 7.920 | 8.050 | 8.050 | 120,220,623 |
| 2024-08-21 | 7.910 | 7.960 | 7.860 | 7.940 | 7.940 | 58,571,346 |
| 2024-08-20 | 8.000 | 8.010 | 7.870 | 7.920 | 7.920 | 86,556,821 |
| 2024-08-19 | 7.790 | 8.050 | 7.760 | 8.020 | 8.020 | 200,420,334 |
| 2024-08-16 | 7.640 | 7.680 | 7.560 | 7.620 | 7.620 | 54,041,446 |
| 2024-08-15 | 7.420 | 7.670 | 7.380 | 7.620 | 7.620 | 104,361,266 |
| 2024-08-14 | 7.490 | 7.500 | 7.380 | 7.420 | 7.420 | 51,365,830 |
| 2024-08-13 | 7.550 | 7.670 | 7.550 | 7.660 | 7.660 | 60,722,371 |
| 2024-08-12 | 7.580 | 7.650 | 7.520 | 7.560 | 7.560 | 46,653,530 |
| 2024-08-09 | 7.630 | 7.690 | 7.560 | 7.590 | 7.590 | 45,511,675 |
| 2024-08-08 | 7.630 | 7.680 | 7.480 | 7.590 | 7.590 | 89,960,214 |
| 2024-08-07 | 7.710 | 7.810 | 7.650 | 7.660 | 7.660 | 72,029,488 |
| 2024-08-06 | 7.780 | 7.840 | 7.640 | 7.720 | 7.720 | 77,973,710 |
| 2024-08-05 | 7.970 | 8.010 | 7.750 | 7.760 | 7.760 | 131,761,977 |
| 2024-08-02 | 7.960 | 8.070 | 7.880 | 8.020 | 8.020 | 134,986,123 |
| 2024-08-01 | 7.850 | 8.130 | 7.800 | 8.080 | 8.080 | 266,034,163 |
| 2024-07-31 | 7.680 | 7.730 | 7.510 | 7.630 | 7.630 | 144,621,764 |
| 2024-07-30 | 7.720 | 7.740 | 7.610 | 7.720 | 7.720 | 89,234,293 |
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.