China Reinsurance(Group)Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	0.840	0.850	0.830	0.850	0.625	10,263,000
2021-10-21	0.860	0.870	0.830	0.830	0.611	28,580,891
2021-10-20	0.870	0.880	0.860	0.860	0.633	7,830,000
2021-10-19	0.870	0.880	0.870	0.870	0.640	6,884,000
2021-10-18	0.890	0.900	0.870	0.870	0.640	24,979,000

← NewerPage 21 of 21 · 1,233 trading days

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.