FRA, CNO End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, CNO: China Railway Group Limited

27 Aug 2025

LAST: 0.4410	CHANGE: 0.01	OPEN: 0.4410	HIGH: 0.4410	ASK: 0.0000	VOLUME: 4.1K
LAST: 0.4410	CHG(%): 1.12	PREV: 0.4460	LOW: 0.4410	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.4410	0.4410	0.4410	0.4410	4.1K
26 Aug 25	0.4491	0.4491	0.4460	0.4460	4.1K
25 Aug 25	0.4428	0.4428	0.4428	0.4428	300
22 Aug 25	0.4437	0.4437	0.4437	0.4437	300
21 Aug 25	0.4462	0.4462	0.4462	0.4462	300
20 Aug 25	0.4339	0.4339	0.4339	0.4339	300
19 Aug 25	0.4368	0.4368	0.4368	0.4368	300
18 Aug 25	0.4386	0.4386	0.4386	0.4386	300
15 Aug 25	0.4305	0.4305	0.4305	0.4305	300
14 Aug 25	0.4292	0.4292	0.4292	0.4292	300

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.10
EPS Ratio:	2.77
PtB:	1.51
Shares:	96.93M
Market Cap:	42.75M

TECHNICAL INDICATORS

MA5:	0.44
MA10:	0.44
MA20:	0.43
MA50:	0.42
MA100:	0.40
MA200:	0.43
STO9:	56.45
STO14:	61.61
RSI14:	69.97
WPR14:	-28.57
MTM14:	0.01
ROC14:	0.02
ATR:	0.00
Week High:	0.45
Week Low:	0.43
Month High:	0.45
Month Low:	0.41
Year High:	0.58
Year Low:	0.34
Volatility:	37.96

RECENT DIVIDENDS

Date	Amount
09 Jul 2025	$0.02
17 Jul 2024	$0.03
19 Jul 2023	$0.02
20 Jul 2022	$0.03
21 Jul 2021	$0.02
29 Jul 2020	$0.02
12 Jul 2019	$0.02
09 Jul 2018	$0.02
26 Jul 2017	$0.01
03 Aug 2016	$0.01