China Reinsurance(Group)Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.740	0.740	0.720	0.740	0.544	4,841,000
2021-12-01	0.730	0.740	0.720	0.730	0.537	5,143,066
2021-11-30	0.750	0.750	0.730	0.730	0.537	12,868,000
2021-11-29	0.760	0.760	0.740	0.750	0.552	6,642,307
2021-11-26	0.770	0.780	0.740	0.750	0.552	12,182,000
2021-11-25	0.780	0.780	0.760	0.770	0.566	2,078,000
2021-11-24	0.750	0.780	0.750	0.780	0.574	13,495,000
2021-11-23	0.730	0.760	0.730	0.740	0.544	20,690,000
2021-11-22	0.750	0.760	0.730	0.730	0.537	19,353,000
2021-11-19	0.750	0.760	0.740	0.760	0.559	14,992,960
2021-11-18	0.760	0.770	0.750	0.750	0.552	9,627,700
2021-11-17	0.770	0.780	0.760	0.760	0.559	6,376,147
2021-11-16	0.760	0.780	0.760	0.770	0.566	9,067,000
2021-11-15	0.770	0.780	0.760	0.760	0.559	5,306,000
2021-11-12	0.780	0.790	0.770	0.770	0.566	5,898,000
2021-11-11	0.770	0.790	0.760	0.780	0.574	9,036,000
2021-11-10	0.770	0.790	0.760	0.780	0.574	7,287,048
2021-11-09	0.770	0.780	0.760	0.770	0.566	6,073,019
2021-11-08	0.760	0.790	0.760	0.770	0.566	10,048,000
2021-11-05	0.780	0.780	0.760	0.760	0.559	10,567,290
2021-11-04	0.790	0.800	0.780	0.780	0.574	11,502,290
2021-11-03	0.800	0.800	0.780	0.790	0.581	7,326,000
2021-11-02	0.820	0.820	0.780	0.790	0.581	10,837,000
2021-11-01	0.810	0.830	0.800	0.810	0.596	11,195,000
2021-10-29	0.810	0.820	0.800	0.810	0.596	5,041,000
2021-10-28	0.840	0.840	0.810	0.820	0.603	19,440,000
2021-10-27	0.830	0.840	0.830	0.840	0.618	7,213,000
2021-10-26	0.840	0.850	0.830	0.830	0.611	6,677,000
2021-10-25	0.850	0.850	0.830	0.840	0.618	16,315,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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