China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.200	2.240	2.180	2.230	2.230	34,254,426
2024-04-25	2.220	2.220	2.180	2.200	2.200	21,972,626
2024-04-24	2.200	2.220	2.190	2.220	2.220	20,180,670
2024-04-23	2.200	2.230	2.190	2.190	2.190	27,239,100
2024-04-22	2.250	2.270	2.180	2.210	2.210	44,084,512
2024-04-19	2.210	2.420	2.190	2.270	2.270	84,494,205
2024-04-18	2.250	2.250	2.210	2.210	2.210	40,058,714
2024-04-17	2.180	2.270	2.170	2.240	2.240	51,059,413
2024-04-16	2.290	2.300	2.140	2.150	2.150	85,742,237
2024-04-15	2.370	2.450	2.220	2.340	2.340	71,722,474
2024-04-12	2.410	2.460	2.370	2.380	2.380	42,061,900
2024-04-11	2.430	2.450	2.360	2.420	2.420	62,958,391
2024-04-10	2.390	2.490	2.310	2.470	2.470	92,653,766
2024-04-09	2.360	2.420	2.360	2.400	2.400	38,957,000
2024-04-08	2.390	2.400	2.360	2.360	2.360	36,080,230
2024-04-03	2.430	2.430	2.390	2.400	2.400	41,304,172
2024-04-02	2.470	2.470	2.410	2.430	2.430	63,109,123
2024-04-01	2.460	2.520	2.440	2.480	2.480	72,784,576
2024-03-29	2.410	2.550	2.390	2.480	2.480	80,589,946
2024-03-28	2.360	2.430	2.350	2.410	2.410	69,064,009
2024-03-27	2.420	2.420	2.350	2.360	2.360	62,680,391
2024-03-26	2.430	2.450	2.390	2.440	2.440	77,049,238
2024-03-25	2.560	2.590	2.440	2.450	2.450	143,496,397
2024-03-22	2.650	2.740	2.610	2.620	2.620	138,495,858
2024-03-21	2.700	2.710	2.600	2.610	2.610	151,691,016
2024-03-20	2.720	2.760	2.680	2.710	2.710	126,391,073
2024-03-19	2.750	2.820	2.710	2.730	2.730	128,765,657
2024-03-18	2.720	2.840	2.660	2.780	2.780	198,165,030
2024-03-15	2.820	2.840	2.700	2.750	2.750	210,336,275
2024-03-14	2.670	2.950	2.620	2.900	2.900	365,260,767
2024-03-13	2.760	2.830	2.650	2.680	2.680	312,702,782
2024-03-12	3.020	3.110	2.750	2.900	2.900	523,186,953
2024-03-11	2.830	2.830	2.830	2.830	2.830	31,236,328
2024-03-08	2.370	2.570	2.280	2.570	2.570	250,779,137
2024-03-07	2.130	2.340	2.130	2.340	2.340	82,684,297
2024-03-06	2.130	2.140	2.120	2.130	2.130	9,809,200
2024-03-05	2.130	2.150	2.120	2.130	2.130	10,803,640
2024-03-04	2.170	2.170	2.120	2.150	2.150	15,599,860
2024-03-01	2.150	2.180	2.130	2.160	2.160	19,705,760
2024-02-29	2.100	2.150	2.090	2.150	2.150	17,968,700
2024-02-28	2.180	2.230	2.100	2.110	2.110	35,153,177
2024-02-27	2.150	2.190	2.150	2.180	2.180	17,773,042
2024-02-26	2.160	2.190	2.140	2.160	2.160	24,479,915
2024-02-23	2.110	2.150	2.100	2.150	2.150	19,643,001
2024-02-22	2.110	2.140	2.100	2.120	2.120	14,242,044
2024-02-21	2.080	2.140	2.070	2.110	2.110	23,101,585
2024-02-20	2.100	2.100	2.060	2.090	2.090	9,335,590
2024-02-19	2.100	2.130	2.070	2.100	2.100	22,764,800
2024-02-08	2.010	2.080	2.010	2.070	2.070	21,517,999
2024-02-07	2.010	2.060	1.980	2.000	2.000	23,631,529
2024-02-06	1.930	2.050	1.900	2.020	2.020	27,389,382
2024-02-05	2.020	2.030	1.880	1.940	1.940	31,296,218
2024-02-02	2.090	2.110	2.000	2.050	2.050	29,150,822
2024-02-01	2.110	2.120	2.050	2.090	2.090	27,263,276
2024-01-31	2.170	2.210	2.120	2.130	2.130	25,232,824
2024-01-30	2.250	2.260	2.190	2.200	2.200	18,768,823
2024-01-29	2.290	2.310	2.250	2.260	2.260	23,628,900
2024-01-26	2.280	2.310	2.260	2.300	2.300	24,238,610
2024-01-25	2.210	2.290	2.210	2.280	2.280	30,996,605
2024-01-24	2.150	2.220	2.140	2.220	2.220	27,895,267

← NewerPage 11 of 21 · 1,217 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.