China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.750	0.760	0.750	0.750	0.552	3,206,000
2022-02-28	0.770	0.770	0.740	0.750	0.552	44,661,199
2022-02-25	0.770	0.780	0.760	0.770	0.566	22,089,000
2022-02-24	0.770	0.780	0.760	0.770	0.566	13,729,000
2022-02-23	0.780	0.790	0.770	0.780	0.574	12,285,000
2022-02-22	0.790	0.790	0.770	0.780	0.574	19,834,000
2022-02-21	0.800	0.800	0.780	0.790	0.581	3,410,000
2022-02-18	0.780	0.800	0.780	0.800	0.589	7,343,000
2022-02-17	0.800	0.800	0.780	0.790	0.581	16,032,840
2022-02-16	0.790	0.800	0.790	0.800	0.589	4,133,000
2022-02-15	0.790	0.800	0.780	0.790	0.581	17,685,000
2022-02-14	0.800	0.810	0.790	0.800	0.589	4,233,000
2022-02-11	0.800	0.810	0.780	0.800	0.589	20,505,000
2022-02-10	0.810	0.810	0.790	0.810	0.596	15,903,000
2022-02-09	0.790	0.810	0.790	0.810	0.596	11,423,000
2022-02-08	0.780	0.800	0.780	0.790	0.581	15,498,000
2022-02-07	0.780	0.780	0.760	0.780	0.574	20,224,439
2022-02-04	0.760	0.780	0.760	0.780	0.574	12,189,340
2022-01-31	0.750	0.760	0.750	0.760	0.559	2,014,390
2022-01-28	0.750	0.760	0.750	0.750	0.552	6,539,000
2022-01-27	0.750	0.760	0.750	0.760	0.559	6,658,000
2022-01-26	0.770	0.770	0.750	0.760	0.559	19,225,000
2022-01-25	0.760	0.770	0.750	0.760	0.559	24,462,000
2022-01-24	0.770	0.770	0.750	0.770	0.566	7,742,000
2022-01-21	0.760	0.770	0.760	0.770	0.566	13,120,000
2022-01-20	0.760	0.770	0.750	0.760	0.559	12,911,700
2022-01-19	0.750	0.760	0.740	0.760	0.559	6,322,000
2022-01-18	0.740	0.750	0.740	0.750	0.552	2,979,000
2022-01-17	0.750	0.750	0.740	0.740	0.544	6,667,652
2022-01-14	0.750	0.760	0.740	0.750	0.552	21,428,990
2022-01-13	0.750	0.760	0.740	0.750	0.552	9,230,000
2022-01-12	0.760	0.770	0.740	0.750	0.552	25,396,340
2022-01-11	0.770	0.770	0.750	0.760	0.559	14,754,000
2022-01-10	0.770	0.780	0.760	0.770	0.566	8,404,000
2022-01-07	0.760	0.780	0.750	0.770	0.566	6,024,800
2022-01-06	0.760	0.770	0.750	0.760	0.559	4,743,000
2022-01-05	0.770	0.780	0.750	0.760	0.559	7,034,221
2022-01-04	0.750	0.770	0.750	0.770	0.566	6,699,000
2022-01-03	0.750	0.760	0.750	0.750	0.552	3,255,000
2021-12-31	0.750	0.760	0.740	0.750	0.552	3,852,000
2021-12-30	0.750	0.750	0.740	0.740	0.544	5,008,652
2021-12-29	0.740	0.750	0.740	0.750	0.552	2,375,000
2021-12-28	0.750	0.750	0.740	0.740	0.544	9,410,000
2021-12-24	0.750	0.750	0.740	0.740	0.544	1,492,000
2021-12-23	0.740	0.750	0.740	0.750	0.552	3,553,000
2021-12-22	0.750	0.760	0.730	0.740	0.544	7,956,350
2021-12-21	0.740	0.750	0.740	0.750	0.552	4,936,624
2021-12-20	0.760	0.760	0.740	0.740	0.544	5,738,000
2021-12-17	0.740	0.760	0.740	0.760	0.559	8,212,000
2021-12-16	0.750	0.750	0.740	0.740	0.544	5,815,000
2021-12-15	0.760	0.760	0.740	0.740	0.544	7,764,198
2021-12-14	0.760	0.770	0.750	0.760	0.559	7,509,000
2021-12-13	0.750	0.770	0.750	0.760	0.559	9,230,000
2021-12-10	0.760	0.760	0.750	0.750	0.552	4,522,656
2021-12-09	0.750	0.760	0.750	0.760	0.559	4,816,000
2021-12-08	0.760	0.760	0.750	0.750	0.552	7,035,435
2021-12-07	0.750	0.760	0.740	0.760	0.559	9,443,000
2021-12-06	0.740	0.750	0.730	0.750	0.552	9,886,000
2021-12-03	0.740	0.750	0.730	0.740	0.544	7,927,000
2021-12-02	0.740	0.740	0.720	0.740	0.544	4,841,000

← NewerPage 20 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.