CRRRF - CRRC Corporation Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.72500.72500.72500.72500.7250350
Aug 20, 20190.72500.72500.72500.72500.7250350
Aug 19, 20190.72000.72000.72000.72000.7200-
Aug 16, 20190.72000.72000.72000.72000.7200-
Aug 15, 20190.72000.72000.72000.72000.7200-
Aug 14, 20190.72000.72000.72000.72000.7200-
Aug 13, 20190.72000.72000.72000.72000.72004,667
Aug 12, 20190.74000.74000.74000.74000.74005,000
Aug 09, 20190.74000.74000.74000.74000.74008,500
Aug 08, 20190.80000.80000.80000.80000.8000-
Aug 07, 20190.80000.80000.80000.80000.8000-
Aug 06, 20190.80000.80000.80000.80000.8000-
Aug 05, 20190.80000.80000.80000.80000.8000-
Aug 02, 20190.80000.80000.80000.80000.8000-
Aug 01, 20190.80000.80000.80000.80000.8000-
Jul 31, 20190.80000.80000.80000.80000.80005,000
Jul 30, 20190.80000.80000.80000.80000.8000500
Jul 29, 20190.81000.81000.81000.81000.81001,000
Jul 26, 20190.81000.81000.81000.81000.8100-
Jul 25, 20190.81000.81000.81000.81000.8100-
Jul 24, 20190.81000.81000.81000.81000.8100-
Jul 23, 20190.81000.81000.81000.81000.8100-
Jul 22, 20190.81000.81000.81000.81000.81002,470
Jul 19, 20190.83000.83000.83000.83000.8300-
Jul 18, 20190.83000.83000.83000.83000.8300-
Jul 17, 20190.83000.83000.83000.83000.83005,000
Jul 16, 20190.82000.82000.82000.82000.8200-
Jul 15, 20190.82000.82000.82000.82000.82002,100
Jul 12, 20190.84800.84800.84800.84800.84806,000
Jul 11, 20190.84500.84500.84500.84500.8450-
Jul 10, 20190.84500.84500.84500.84500.8450-
Jul 09, 20190.84500.84500.84500.84500.8450-
Jul 08, 20190.84500.84500.84500.84500.8450-
Jul 05, 20190.84500.84500.84500.84500.84505,000
Jul 03, 20190.88000.88000.88000.88000.88003,400
Jul 02, 20190.87000.87000.87000.87000.8700-
Jul 01, 20190.87000.87000.87000.87000.8700-
Jun 28, 20190.87000.87000.87000.87000.8700-
Jun 28, 20190.170779 Dividend
Jun 27, 20190.87000.87000.87000.87000.699210,000
Jun 26, 20190.85000.85000.85000.85000.6831-
Jun 25, 20190.85000.85000.85000.85000.6831-
Jun 24, 20190.85000.85000.85000.85000.6831-
Jun 21, 20190.85000.85000.85000.85000.6831-
Jun 20, 20190.85000.85000.85000.85000.6831500
Jun 19, 20190.86000.86000.86000.86000.6912-
Jun 18, 20190.86000.86000.86000.86000.6912-
Jun 17, 20190.86000.86000.86000.86000.691210,000
Jun 14, 20190.85000.85000.85000.85000.6831-
Jun 13, 20190.85000.85000.85000.85000.6831-
Jun 12, 20190.85000.85000.85000.85000.6831-
Jun 11, 20190.85000.85000.85000.85000.6831-
Jun 10, 2019------
Jun 07, 20190.85000.85000.85000.85000.6831-
Jun 06, 20190.85000.85000.85000.85000.6831-
Jun 05, 20190.85000.85000.85000.85000.683113,500
Jun 04, 20190.87000.87000.87000.87000.6992-
Jun 03, 20190.87000.87000.87000.87000.6992200
May 31, 20190.87000.88000.87000.88000.70737,249
May 30, 20191.00001.00001.00001.00000.8037-
May 29, 20191.00001.00001.00001.00000.80371,000
May 28, 20190.85500.85500.85500.85500.6872-
May 24, 20190.85500.85500.85500.85500.6872-
May 23, 20190.85500.85500.85500.85500.6872-
May 22, 20190.85500.85500.85500.85500.68721,000
May 21, 20190.88000.88000.88000.88000.7073-
May 20, 20190.88000.88000.88000.88000.7073-
May 17, 20190.88000.88000.88000.88000.7073-
May 16, 20190.88000.88000.88000.88000.7073-
May 15, 20190.89500.89500.88000.88000.70732,280
May 14, 20190.90000.90000.90000.90000.7233-
May 13, 20190.90000.90000.90000.90000.7233280
May 10, 20190.88000.88000.88000.88000.7073-
May 09, 20190.88000.88000.88000.88000.707327,000
May 08, 20190.87000.87000.87000.87000.69921,200
May 07, 20190.89000.89000.89000.89000.7153-
May 06, 20190.89000.89000.89000.89000.7153-
May 03, 20190.88000.89000.88000.89000.71534,600
May 02, 20190.88000.88000.88000.88000.70732,886
May 01, 20190.91000.91000.91000.91000.7314-
Apr 30, 20190.91000.91000.91000.91000.7314-
Apr 29, 20190.92000.92000.90000.91000.731414,777
Apr 26, 20190.90000.90000.90000.90000.72335,555
Apr 25, 20190.90000.92000.90000.92000.73949,000
Apr 24, 20190.95000.95000.95000.95000.7635-
Apr 23, 20190.95000.95000.95000.95000.7635-
Apr 22, 20190.95000.95000.95000.95000.7635-
Apr 18, 20190.95000.95000.95000.95000.7635-
Apr 17, 20190.95000.95000.95000.95000.7635-
Apr 16, 20190.95000.95000.95000.95000.7635-
Apr 15, 20190.95000.95000.95000.95000.7635-
Apr 12, 20190.95000.95000.95000.95000.7635-
Apr 11, 20190.96000.96000.95000.95000.76352,500
Apr 10, 20191.00001.00001.00001.00000.8037-
Apr 09, 20191.00001.00001.00001.00000.8037-
Apr 08, 20190.97001.00000.97001.00000.80371,000
Apr 05, 20191.00001.00001.00001.00000.8037160
Apr 04, 20191.00001.00001.00001.00000.8037-
Apr 03, 20191.00001.00001.00001.00000.8037-
Apr 02, 20191.00001.00001.00001.00000.8037100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...