China Railway historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.540	4.650	4.540	4.630	3.523	25,898,289
2022-02-28	4.550	4.610	4.510	4.590	3.493	21,294,891
2022-02-25	4.670	4.760	4.560	4.640	3.531	16,833,551
2022-02-24	4.950	4.950	4.680	4.720	3.592	25,328,189
2022-02-23	4.970	5.010	4.890	4.970	3.782	19,298,230
2022-02-22	4.910	4.980	4.850	4.970	3.782	13,929,000
2022-02-21	5.040	5.040	4.910	4.980	3.789	16,281,310
2022-02-18	4.940	5.080	4.920	5.040	3.835	23,813,881
2022-02-17	4.990	5.060	4.890	4.990	3.797	26,138,500
2022-02-16	4.980	5.090	4.940	4.990	3.797	19,640,289
2022-02-15	4.850	4.990	4.810	4.930	3.751	17,694,480
2022-02-14	5.000	5.000	4.830	4.910	3.736	37,428,754
2022-02-11	5.040	5.090	4.980	5.030	3.827	18,354,551
2022-02-10	4.960	5.080	4.950	5.020	3.820	19,084,820
2022-02-09	5.100	5.120	4.930	4.960	3.774	29,496,180
2022-02-08	5.070	5.200	4.960	5.090	3.873	35,355,008
2022-02-07	4.920	5.100	4.860	5.030	3.827	36,547,434
2022-02-04	4.800	4.930	4.770	4.900	3.729	17,037,699
2022-01-31	4.730	4.800	4.630	4.800	3.652	8,040,819
2022-01-28	4.780	4.830	4.640	4.730	3.599	18,452,740
2022-01-27	4.810	4.890	4.730	4.840	3.683	27,228,141
2022-01-26	4.720	4.880	4.720	4.800	3.652	35,916,641
2022-01-25	4.700	4.830	4.650	4.710	3.584	26,052,551
2022-01-24	4.740	4.850	4.630	4.800	3.652	37,432,680
2022-01-21	4.850	4.850	4.620	4.740	3.607	37,397,539
2022-01-20	4.700	4.830	4.680	4.800	3.652	57,878,207
2022-01-19	4.540	4.690	4.540	4.640	3.531	33,115,680
2022-01-18	4.400	4.590	4.360	4.520	3.439	24,191,230
2022-01-17	4.390	4.460	4.360	4.420	3.363	17,475,020
2022-01-14	4.530	4.550	4.380	4.460	3.394	31,161,311
2022-01-13	4.400	4.560	4.400	4.500	3.424	37,086,359
2022-01-12	4.420	4.450	4.340	4.400	3.348	24,639,320
2022-01-11	4.400	4.490	4.380	4.440	3.379	39,701,113
2022-01-10	4.350	4.440	4.350	4.400	3.348	25,824,820
2022-01-07	4.200	4.420	4.190	4.340	3.302	65,232,969
2022-01-06	4.060	4.200	4.060	4.190	3.188	29,819,811
2022-01-05	4.090	4.100	4.060	4.090	3.112	20,348,000
2022-01-04	4.120	4.130	4.070	4.110	3.127	14,281,130
2022-01-03	4.120	4.160	4.080	4.110	3.127	4,126,984
2021-12-31	4.120	4.130	4.060	4.120	3.135	3,043,133
2021-12-30	4.100	4.120	4.060	4.080	3.105	8,492,841
2021-12-29	4.110	4.120	4.070	4.090	3.112	4,393,765
2021-12-28	4.110	4.140	4.080	4.110	3.127	8,496,998
2021-12-24	4.080	4.130	4.070	4.110	3.127	4,626,355
2021-12-23	4.090	4.140	4.070	4.110	3.127	10,434,170
2021-12-22	4.140	4.140	4.050	4.090	3.112	6,505,817
2021-12-21	4.000	4.130	4.000	4.090	3.112	10,962,850
2021-12-20	4.020	4.070	3.960	4.040	3.074	13,131,540
2021-12-17	4.010	4.080	4.010	4.070	3.097	17,225,260
2021-12-16	4.000	4.050	3.960	4.010	3.051	10,520,810
2021-12-15	3.990	4.020	3.940	4.010	3.051	10,595,100
2021-12-14	4.030	4.060	3.950	3.980	3.029	14,793,060
2021-12-13	3.950	4.180	3.950	4.060	3.089	22,828,221
2021-12-10	4.050	4.050	3.960	3.990	3.036	8,561,966
2021-12-09	4.060	4.060	4.000	4.050	3.082	15,416,270
2021-12-08	4.010	4.070	3.970	4.010	3.051	16,555,000
2021-12-07	3.890	4.030	3.880	4.010	3.051	26,664,100
2021-12-06	3.900	3.960	3.850	3.890	2.960	16,025,920
2021-12-03	3.850	3.920	3.820	3.900	2.968	19,761,891
2021-12-02	3.790	3.920	3.780	3.870	2.945	30,554,641

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.