China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.580	0.590	0.570	0.580	0.461	1,209,000
2022-08-24	0.580	0.580	0.570	0.570	0.453	2,336,000
2022-08-23	0.580	0.590	0.570	0.580	0.461	2,849,000
2022-08-22	0.580	0.590	0.570	0.580	0.461	6,424,000
2022-08-19	0.570	0.590	0.570	0.580	0.461	7,458,159
2022-08-18	0.570	0.580	0.570	0.570	0.453	3,478,060
2022-08-17	0.570	0.580	0.570	0.570	0.453	5,066,000
2022-08-16	0.570	0.580	0.570	0.570	0.453	3,667,000
2022-08-15	0.580	0.580	0.570	0.570	0.453	1,302,000
2022-08-12	0.580	0.580	0.570	0.570	0.453	2,781,000
2022-08-11	0.580	0.580	0.570	0.570	0.453	6,617,000
2022-08-10	0.580	0.580	0.570	0.580	0.461	3,108,000
2022-08-09	0.580	0.590	0.570	0.580	0.461	4,870,000
2022-08-08	0.580	0.590	0.580	0.580	0.461	2,459,000
2022-08-05	0.580	0.590	0.580	0.580	0.461	3,932,000
2022-08-04	0.580	0.590	0.580	0.580	0.461	4,946,600
2022-08-03	0.610	0.610	0.570	0.570	0.453	20,068,980
2022-08-02	0.620	0.630	0.610	0.610	0.485	9,615,000
2022-08-01	0.620	0.630	0.620	0.620	0.493	7,429,000
2022-07-29	0.630	0.640	0.620	0.620	0.493	2,497,000
2022-07-28	0.630	0.640	0.630	0.630	0.501	2,508,684
2022-07-27	0.620	0.630	0.620	0.630	0.501	5,722,060
2022-07-26	0.630	0.640	0.620	0.630	0.501	4,760,000
2022-07-25	0.630	0.630	0.620	0.630	0.501	1,959,000
2022-07-22	0.650	0.650	0.610	0.630	0.501	14,414,000
2022-07-21	0.640	0.650	0.630	0.640	0.509	3,138,000
2022-07-20	0.640	0.660	0.630	0.640	0.509	7,636,660
2022-07-19	0.640	0.650	0.630	0.630	0.501	2,482,000
2022-07-18	0.640	0.650	0.630	0.640	0.509	5,521,737
2022-07-15	0.640	0.640	0.620	0.640	0.509	11,997,000
2022-07-14	0.640	0.640	0.630	0.640	0.509	7,014,000
2022-07-13	0.640	0.640	0.630	0.640	0.509	3,735,000
2022-07-12	0.640	0.640	0.630	0.640	0.509	3,029,790
2022-07-11	0.640	0.650	0.630	0.640	0.509	4,025,000
2022-07-08	0.650	0.650	0.640	0.640	0.509	2,320,000
2022-07-07	0.650	0.650	0.640	0.640	0.509	2,012,710
2022-07-06	0.660	0.660	0.640	0.650	0.517	4,480,000
2022-07-05	0.660	0.660	0.650	0.660	0.524	1,216,000
2022-07-04	0.660	0.660	0.650	0.650	0.517	2,134,360
2022-06-30	0.680	0.680	0.650	0.650	0.517	8,087,174
2022-06-29	0.680	0.680	0.670	0.670	0.532	2,525,000
2022-06-28	0.670	0.680	0.660	0.670	0.532	6,030,000
2022-06-27	0.670	0.670	0.650	0.660	0.524	11,718,000
2022-06-24	0.710	0.710	0.700	0.710	0.522	6,479,000
2022-06-23	0.700	0.710	0.690	0.710	0.522	11,319,000
2022-06-22	0.700	0.710	0.700	0.700	0.515	8,379,000
2022-06-21	0.700	0.710	0.690	0.700	0.515	4,566,625
2022-06-20	0.690	0.700	0.690	0.700	0.515	953,000
2022-06-17	0.690	0.710	0.690	0.690	0.508	8,939,613
2022-06-16	0.710	0.710	0.690	0.690	0.508	5,347,000
2022-06-15	0.690	0.710	0.680	0.710	0.522	11,928,000
2022-06-14	0.680	0.690	0.680	0.690	0.508	3,031,000
2022-06-13	0.690	0.690	0.680	0.680	0.500	1,933,000
2022-06-10	0.690	0.700	0.690	0.690	0.508	1,770,000
2022-06-09	0.710	0.710	0.690	0.700	0.515	10,734,090
2022-06-08	0.700	0.710	0.690	0.710	0.522	7,085,664
2022-06-07	0.700	0.700	0.690	0.700	0.515	2,584,000
2022-06-06	0.690	0.700	0.680	0.700	0.515	4,817,233
2022-06-02	0.680	0.700	0.680	0.700	0.515	10,405,000
2022-06-01	0.690	0.690	0.680	0.680	0.500	2,608,000

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0795 HKD
2025-07-02	0.0548 HKD
2024-07-03	0.0460 HKD
2023-06-29	0.0153 HKD
2022-06-27	0.0527 HKD
2021-06-29	0.0492 HKD
2020-06-26	0.0481 HKD
2019-06-25	0.0353 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.