CRRC Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	4.950	5.280	4.940	5.250	5.126	32,862,932
2026-07-28	4.910	4.980	4.860	4.970	4.852	19,199,550
2026-07-27	4.910	4.930	4.870	4.910	4.794	5,563,300
2026-07-24	4.940	4.960	4.860	4.900	4.784	27,148,838
2026-07-23	4.890	4.970	4.850	4.940	4.823	21,204,888
2026-07-22	4.860	4.920	4.840	4.890	4.774	18,031,780
2026-07-21	4.810	4.910	4.800	4.880	4.764	15,126,144
2026-07-20	4.650	4.840	4.650	4.810	4.696	26,405,300
2026-07-17	4.670	4.710	4.580	4.630	4.520	18,507,050
2026-07-16	4.600	4.680	4.580	4.630	4.520	11,787,334
2026-07-15	4.580	4.600	4.530	4.590	4.481	12,333,518
2026-07-14	4.480	4.580	4.420	4.570	4.462	14,959,133
2026-07-13	4.570	4.570	4.430	4.470	4.364	16,987,553
2026-07-10	4.570	4.610	4.530	4.570	4.462	8,534,878
2026-07-09	4.600	4.600	4.490	4.540	4.432	10,554,455
2026-07-08	4.530	4.600	4.510	4.600	4.491	10,995,292
2026-07-07	4.660	4.660	4.520	4.570	4.462	15,853,643
2026-07-06	4.600	4.650	4.570	4.640	4.530	13,168,395
2026-07-03	4.630	4.650	4.560	4.600	4.491	12,947,966
2026-07-02	4.500	4.600	4.500	4.560	4.452	26,844,305
2026-06-30	4.620	4.620	4.430	4.490	4.384	24,253,429
2026-06-29	4.550	4.650	4.460	4.570	4.462	30,691,022
2026-06-26	4.650	4.650	4.510	4.550	4.442	18,295,231
2026-06-25	4.710	4.710	4.570	4.650	4.540	29,938,783
2026-06-24	4.830	4.840	4.670	4.700	4.589	35,639,520
2026-06-23	5.050	5.120	4.810	4.830	4.716	31,000,000
2026-06-22	5.150	5.160	5.000	5.050	4.930	41,007,320
2026-06-18	5.320	5.350	5.150	5.230	4.967	54,467,760
2026-06-17	5.480	5.480	5.320	5.350	5.080	12,127,550
2026-06-16	5.460	5.520	5.410	5.440	5.166	16,877,960
2026-06-15	5.490	5.540	5.380	5.490	5.213	32,382,700
2026-06-12	5.330	5.530	5.330	5.410	5.137	28,744,150
2026-06-11	5.350	5.390	5.260	5.320	5.052	21,339,464
2026-06-10	5.300	5.390	5.150	5.360	5.090	33,929,414
2026-06-09	5.280	5.370	5.230	5.310	5.042	27,966,150
2026-06-08	5.260	5.320	5.210	5.280	5.014	24,992,710
2026-06-05	5.370	5.420	5.270	5.300	5.033	33,286,977
2026-06-04	5.370	5.440	5.310	5.370	5.099	31,959,750
2026-06-03	5.270	5.380	5.230	5.360	5.090	25,053,218
2026-06-02	5.270	5.320	5.200	5.280	5.014	21,174,800
2026-06-01	5.190	5.270	5.150	5.230	4.967	21,666,800
2026-05-29	5.100	5.250	5.070	5.190	4.929	35,127,251
2026-05-28	5.200	5.200	5.080	5.100	4.843	10,964,360
2026-05-27	5.210	5.250	5.150	5.160	4.900	12,776,844
2026-05-26	5.220	5.270	5.120	5.230	4.967	18,595,273
2026-05-22	5.150	5.270	5.130	5.220	4.957	11,791,263
2026-05-21	5.200	5.290	5.150	5.150	4.891	15,018,296
2026-05-20	5.290	5.290	5.200	5.220	4.957	11,692,100
2026-05-19	5.200	5.320	5.150	5.300	5.033	29,019,216
2026-05-18	5.300	5.320	5.140	5.170	4.910	16,947,250
2026-05-15	5.330	5.380	5.280	5.320	5.052	15,240,000
2026-05-14	5.430	5.430	5.330	5.370	5.099	16,483,782
2026-05-13	5.450	5.550	5.360	5.430	5.156	32,270,485
2026-05-12	5.210	5.500	5.210	5.450	5.175	53,830,686
2026-05-11	5.150	5.250	5.140	5.210	4.948	11,529,100
2026-05-08	5.230	5.230	5.130	5.180	4.919	14,084,842
2026-05-07	5.170	5.270	5.150	5.240	4.976	23,127,940
2026-05-06	5.080	5.210	5.050	5.150	4.891	34,462,599
2026-05-05	5.080	5.080	5.010	5.070	4.815	10,521,451
2026-05-04	5.200	5.260	5.070	5.090	4.834	15,255,517

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.1272 HKD
2026-06-22	0.1380 HKD
2025-09-26	0.1204 HKD
2025-06-20	0.2297 HKD
2024-06-20	0.2196 HKD
2023-06-21	0.2195 HKD
2022-06-22	0.2101 HKD
2021-06-23	0.2179 HKD
2020-06-23	0.1645 HKD
2019-06-28	0.1708 HKD

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