China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.670	0.690	0.670	0.690	0.508	9,441,940
2022-05-30	0.670	0.680	0.670	0.680	0.500	5,148,000
2022-05-27	0.670	0.680	0.660	0.670	0.493	7,076,020
2022-05-26	0.670	0.670	0.660	0.670	0.493	5,208,000
2022-05-25	0.680	0.680	0.670	0.670	0.493	2,919,000
2022-05-24	0.690	0.690	0.670	0.680	0.500	3,643,000
2022-05-23	0.670	0.690	0.670	0.690	0.508	5,889,000
2022-05-20	0.670	0.680	0.670	0.670	0.493	15,354,020
2022-05-19	0.680	0.680	0.660	0.670	0.493	6,046,000
2022-05-18	0.680	0.690	0.670	0.690	0.508	10,164,280
2022-05-17	0.680	0.680	0.670	0.680	0.500	5,463,000
2022-05-16	0.680	0.680	0.660	0.670	0.493	3,578,471
2022-05-13	0.670	0.680	0.660	0.680	0.500	6,930,734
2022-05-12	0.670	0.670	0.660	0.670	0.493	2,294,000
2022-05-11	0.670	0.670	0.660	0.670	0.493	5,129,675
2022-05-10	0.660	0.670	0.650	0.670	0.493	7,170,275
2022-05-06	0.680	0.680	0.660	0.660	0.486	15,176,560
2022-05-05	0.690	0.690	0.680	0.680	0.500	3,890,000
2022-05-04	0.690	0.690	0.680	0.690	0.508	5,103,000
2022-05-03	0.690	0.690	0.680	0.690	0.508	2,710,035
2022-04-29	0.690	0.700	0.680	0.690	0.508	6,864,000
2022-04-28	0.690	0.700	0.680	0.690	0.508	7,644,413
2022-04-27	0.680	0.690	0.680	0.690	0.508	1,904,000
2022-04-26	0.690	0.700	0.680	0.680	0.500	7,137,000
2022-04-25	0.710	0.710	0.680	0.690	0.508	16,555,000
2022-04-22	0.700	0.720	0.700	0.720	0.530	12,941,000
2022-04-21	0.710	0.720	0.700	0.700	0.515	6,154,000
2022-04-20	0.710	0.730	0.710	0.710	0.522	9,404,441
2022-04-19	0.720	0.730	0.700	0.720	0.530	15,522,510
2022-04-14	0.720	0.730	0.720	0.720	0.530	3,170,000
2022-04-13	0.720	0.730	0.710	0.730	0.537	4,846,735
2022-04-12	0.700	0.720	0.700	0.720	0.530	28,333,000
2022-04-11	0.720	0.730	0.700	0.700	0.515	10,736,000
2022-04-08	0.720	0.730	0.710	0.720	0.530	9,017,000
2022-04-07	0.740	0.740	0.720	0.720	0.530	11,757,000
2022-04-06	0.730	0.750	0.730	0.740	0.544	8,652,000
2022-04-04	0.720	0.750	0.720	0.740	0.544	12,957,000
2022-04-01	0.720	0.730	0.710	0.720	0.530	11,969,890
2022-03-31	0.740	0.740	0.720	0.720	0.530	6,236,815
2022-03-30	0.720	0.740	0.710	0.740	0.544	14,134,720
2022-03-29	0.730	0.730	0.700	0.720	0.530	20,711,000
2022-03-28	0.710	0.730	0.710	0.730	0.537	10,401,990
2022-03-25	0.730	0.730	0.710	0.710	0.522	8,977,000
2022-03-24	0.720	0.720	0.700	0.720	0.530	8,683,927
2022-03-23	0.700	0.720	0.700	0.720	0.530	10,454,970
2022-03-22	0.700	0.700	0.690	0.700	0.515	6,022,000
2022-03-21	0.710	0.710	0.690	0.700	0.515	15,198,000
2022-03-18	0.710	0.710	0.690	0.700	0.515	19,509,000
2022-03-17	0.700	0.710	0.690	0.710	0.522	17,485,000
2022-03-16	0.650	0.690	0.640	0.680	0.500	19,954,000
2022-03-15	0.680	0.680	0.630	0.640	0.471	33,219,020
2022-03-14	0.710	0.710	0.690	0.690	0.508	11,510,430
2022-03-11	0.720	0.720	0.700	0.720	0.530	11,450,000
2022-03-10	0.730	0.730	0.720	0.720	0.530	4,502,000
2022-03-09	0.730	0.730	0.700	0.710	0.522	17,563,000
2022-03-08	0.730	0.740	0.720	0.730	0.537	16,172,000
2022-03-07	0.750	0.750	0.730	0.740	0.544	10,500,000
2022-03-04	0.740	0.750	0.730	0.750	0.552	12,489,760
2022-03-03	0.750	0.760	0.740	0.750	0.552	17,397,820
2022-03-02	0.760	0.760	0.740	0.740	0.544	11,405,000

← NewerPage 19 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.