China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.010	2.150	1.980	2.060	2.060	76,388,163
2024-07-24	2.040	2.100	2.030	2.030	2.030	106,178,780
2024-07-23	2.020	2.230	1.980	2.180	2.180	163,012,847
2024-07-22	2.100	2.150	2.030	2.030	2.030	91,737,910
2024-07-19	1.850	2.050	1.840	2.050	2.050	34,634,636
2024-07-18	1.850	1.860	1.820	1.860	1.860	15,768,780
2024-07-17	1.830	1.860	1.820	1.850	1.850	15,112,100
2024-07-16	1.830	1.830	1.810	1.830	1.830	7,291,401
2024-07-15	1.850	1.860	1.820	1.830	1.830	8,649,609
2024-07-12	1.850	1.880	1.840	1.850	1.850	13,543,700
2024-07-11	1.840	1.860	1.830	1.860	1.860	20,532,000
2024-07-10	1.860	1.870	1.810	1.810	1.810	25,864,500
2024-07-09	1.890	1.900	1.830	1.890	1.890	22,799,320
2024-07-08	1.920	1.930	1.890	1.900	1.900	11,199,900
2024-07-05	1.910	1.930	1.890	1.930	1.930	12,918,920
2024-07-04	1.950	1.960	1.900	1.910	1.910	14,106,500
2024-07-03	1.960	1.980	1.950	1.950	1.950	10,895,400
2024-07-02	1.950	1.980	1.940	1.970	1.970	13,132,400
2024-07-01	1.940	1.950	1.920	1.950	1.950	11,887,700
2024-06-28	1.920	1.950	1.910	1.930	1.930	12,176,300
2024-06-27	1.930	1.960	1.920	1.920	1.920	12,040,018
2024-06-26	1.910	1.950	1.890	1.940	1.940	17,995,118
2024-06-25	1.910	1.940	1.910	1.920	1.920	13,419,230
2024-06-24	1.980	1.990	1.910	1.920	1.920	20,855,400
2024-06-21	2.000	2.010	1.980	1.990	1.990	9,560,700
2024-06-20	2.020	2.030	1.980	1.990	1.990	18,018,600
2024-06-19	2.060	2.070	2.020	2.020	2.020	13,917,600
2024-06-18	2.040	2.060	2.030	2.060	2.060	12,416,700
2024-06-17	2.010	2.050	2.010	2.030	2.030	13,769,482
2024-06-14	2.000	2.030	1.990	2.020	2.020	9,742,200
2024-06-13	2.030	2.030	2.000	2.010	2.010	11,429,500
2024-06-12	2.010	2.040	1.990	2.030	2.030	16,252,431
2024-06-11	2.030	2.040	1.990	2.010	2.010	14,484,600
2024-06-07	2.000	2.040	1.990	2.020	2.020	19,891,400
2024-06-06	2.050	2.070	1.980	1.980	1.980	31,126,600
2024-06-05	2.080	2.090	2.040	2.050	2.050	20,321,500
2024-06-04	2.070	2.130	2.050	2.100	2.100	22,936,915
2024-06-03	2.120	2.120	2.040	2.060	2.060	30,438,088
2024-05-31	2.090	2.140	2.080	2.120	2.120	22,592,101
2024-05-30	2.130	2.130	2.080	2.100	2.100	26,844,081
2024-05-29	2.140	2.160	2.120	2.130	2.130	23,828,603
2024-05-28	2.180	2.180	2.140	2.140	2.140	22,238,900
2024-05-27	2.190	2.200	2.160	2.180	2.180	19,847,660
2024-05-24	2.190	2.210	2.180	2.180	2.180	17,760,591
2024-05-23	2.230	2.240	2.190	2.200	2.200	28,670,761
2024-05-22	2.230	2.240	2.220	2.240	2.240	17,986,447
2024-05-21	2.250	2.250	2.220	2.230	2.230	23,894,679
2024-05-20	2.270	2.280	2.240	2.260	2.260	24,637,320
2024-05-17	2.240	2.260	2.230	2.260	2.260	20,899,700
2024-05-16	2.240	2.260	2.230	2.240	2.240	21,313,300
2024-05-15	2.270	2.280	2.240	2.240	2.240	25,972,100
2024-05-14	2.260	2.290	2.250	2.280	2.280	38,393,300
2024-05-13	2.220	2.330	2.200	2.290	2.290	67,179,814
2024-05-10	2.230	2.240	2.210	2.230	2.230	25,150,143
2024-05-09	2.220	2.250	2.210	2.230	2.230	25,705,200
2024-05-08	2.270	2.270	2.220	2.230	2.230	33,395,300
2024-05-07	2.260	2.290	2.240	2.280	2.280	40,016,100
2024-05-06	2.240	2.340	2.230	2.280	2.280	81,687,369
2024-04-30	2.230	2.250	2.180	2.190	2.190	52,410,600
2024-04-29	2.200	2.270	2.190	2.260	2.260	48,631,616

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-29	0.0100 CNY
2019-06-28	0.0100 CNY

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