China Railway historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 5.420 | 5.460 | 5.360 | 5.430 | 4.132 | 53,217,809 |
| 2022-05-30 | 5.550 | 5.640 | 5.400 | 5.420 | 4.124 | 23,964,150 |
| 2022-05-27 | 5.500 | 5.540 | 5.440 | 5.540 | 4.216 | 20,764,539 |
| 2022-05-26 | 5.420 | 5.520 | 5.400 | 5.460 | 4.155 | 24,656,631 |
| 2022-05-25 | 5.320 | 5.380 | 5.290 | 5.380 | 4.094 | 23,763,199 |
| 2022-05-24 | 5.480 | 5.480 | 5.250 | 5.340 | 4.063 | 28,604,340 |
| 2022-05-23 | 5.400 | 5.530 | 5.400 | 5.480 | 4.170 | 14,513,640 |
| 2022-05-20 | 5.480 | 5.570 | 5.430 | 5.470 | 4.162 | 25,553,789 |
| 2022-05-19 | 5.340 | 5.490 | 5.190 | 5.430 | 4.132 | 25,469,131 |
| 2022-05-18 | 5.330 | 5.460 | 5.330 | 5.370 | 4.086 | 29,515,570 |
| 2022-05-17 | 5.410 | 5.500 | 5.330 | 5.350 | 4.071 | 33,469,219 |
| 2022-05-16 | 5.680 | 5.680 | 5.330 | 5.450 | 4.147 | 38,460,328 |
| 2022-05-13 | 5.350 | 5.540 | 5.310 | 5.510 | 4.193 | 48,285,578 |
| 2022-05-12 | 5.540 | 5.540 | 5.370 | 5.400 | 4.109 | 18,531,301 |
| 2022-05-11 | 5.550 | 5.550 | 5.410 | 5.490 | 4.178 | 26,538,020 |
| 2022-05-10 | 5.410 | 5.640 | 5.310 | 5.550 | 4.223 | 56,275,809 |
| 2022-05-06 | 5.420 | 5.630 | 5.330 | 5.580 | 4.246 | 36,556,672 |
| 2022-05-05 | 5.810 | 5.880 | 5.580 | 5.600 | 4.261 | 43,312,230 |
| 2022-05-04 | 5.630 | 5.860 | 5.570 | 5.810 | 4.421 | 29,063,051 |
| 2022-05-03 | 5.530 | 5.650 | 5.360 | 5.630 | 4.284 | 23,607,680 |
| 2022-04-29 | 5.450 | 5.530 | 5.340 | 5.510 | 4.193 | 34,372,527 |
| 2022-04-28 | 5.200 | 5.470 | 5.180 | 5.450 | 4.147 | 61,437,262 |
| 2022-04-27 | 5.220 | 5.380 | 5.060 | 5.200 | 3.957 | 50,643,527 |
| 2022-04-26 | 4.800 | 5.050 | 4.780 | 5.010 | 3.812 | 42,359,719 |
| 2022-04-25 | 4.870 | 4.880 | 4.730 | 4.800 | 3.652 | 27,319,779 |
| 2022-04-22 | 4.710 | 4.930 | 4.680 | 4.870 | 3.706 | 20,372,490 |
| 2022-04-21 | 4.830 | 4.930 | 4.760 | 4.790 | 3.645 | 29,355,000 |
| 2022-04-20 | 5.150 | 5.220 | 4.790 | 4.820 | 3.668 | 39,260,262 |
| 2022-04-19 | 5.030 | 5.260 | 5.000 | 5.190 | 3.949 | 45,960,648 |
| 2022-04-14 | 5.000 | 5.140 | 4.960 | 5.120 | 3.896 | 23,184,369 |
| 2022-04-13 | 4.970 | 5.000 | 4.860 | 4.980 | 3.789 | 43,201,207 |
| 2022-04-12 | 5.040 | 5.100 | 4.930 | 5.030 | 3.827 | 25,809,680 |
| 2022-04-11 | 5.010 | 5.160 | 5.000 | 5.070 | 3.858 | 55,786,660 |
| 2022-04-08 | 4.800 | 5.080 | 4.800 | 4.990 | 3.797 | 68,188,461 |
| 2022-04-07 | 4.700 | 4.810 | 4.640 | 4.650 | 3.538 | 25,790,240 |
| 2022-04-06 | 4.520 | 4.750 | 4.460 | 4.700 | 3.576 | 32,335,949 |
| 2022-04-04 | 4.480 | 4.560 | 4.470 | 4.530 | 3.447 | 9,312,300 |
| 2022-04-01 | 4.370 | 4.520 | 4.370 | 4.510 | 3.432 | 8,855,705 |
| 2022-03-31 | 4.380 | 4.470 | 4.370 | 4.390 | 3.340 | 14,040,990 |
| 2022-03-30 | 4.500 | 4.530 | 4.410 | 4.490 | 3.417 | 20,591,311 |
| 2022-03-29 | 4.470 | 4.470 | 4.360 | 4.450 | 3.386 | 16,445,850 |
| 2022-03-28 | 4.390 | 4.500 | 4.310 | 4.500 | 3.424 | 13,840,630 |
| 2022-03-25 | 4.470 | 4.500 | 4.380 | 4.430 | 3.371 | 14,882,240 |
| 2022-03-24 | 4.530 | 4.580 | 4.460 | 4.510 | 3.432 | 8,495,952 |
| 2022-03-23 | 4.620 | 4.620 | 4.500 | 4.530 | 3.447 | 11,469,580 |
| 2022-03-22 | 4.420 | 4.570 | 4.420 | 4.570 | 3.477 | 9,803,450 |
| 2022-03-21 | 4.600 | 4.630 | 4.400 | 4.430 | 3.371 | 13,567,260 |
| 2022-03-18 | 4.490 | 4.570 | 4.420 | 4.560 | 3.470 | 43,753,527 |
| 2022-03-17 | 4.390 | 4.500 | 4.250 | 4.500 | 3.424 | 38,956,000 |
| 2022-03-16 | 4.150 | 4.270 | 4.030 | 4.260 | 3.242 | 30,851,199 |
| 2022-03-15 | 4.200 | 4.230 | 3.970 | 4.070 | 3.097 | 41,378,621 |
| 2022-03-14 | 4.300 | 4.390 | 4.220 | 4.260 | 3.242 | 18,801,801 |
| 2022-03-11 | 4.430 | 4.430 | 4.270 | 4.370 | 3.325 | 15,685,020 |
| 2022-03-10 | 4.490 | 4.540 | 4.390 | 4.440 | 3.379 | 10,393,740 |
| 2022-03-09 | 4.360 | 4.480 | 4.220 | 4.430 | 3.371 | 23,944,689 |
| 2022-03-08 | 4.480 | 4.550 | 4.350 | 4.380 | 3.333 | 20,171,381 |
| 2022-03-07 | 4.500 | 4.630 | 4.420 | 4.500 | 3.424 | 32,016,619 |
| 2022-03-04 | 4.560 | 4.620 | 4.470 | 4.600 | 3.500 | 16,667,689 |
| 2022-03-03 | 4.470 | 4.690 | 4.470 | 4.600 | 3.500 | 14,240,030 |
| 2022-03-02 | 4.540 | 4.630 | 4.460 | 4.510 | 3.432 | 18,474,869 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0737 HKD |
| 2026-07-22 | 0.0989 HKD |
| 2025-12-01 | 0.0899 HKD |
| 2025-07-09 | 0.1948 HKD |
| 2024-07-17 | 0.2301 HKD |
| 2023-07-19 | 0.2176 HKD |
| 2022-07-20 | 0.2296 HKD |
| 2021-07-21 | 0.2167 HKD |
| 2020-07-29 | 0.1849 HKD |
| 2019-07-12 | 0.1457 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.