China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.110	2.150	2.090	2.150	2.150	17,006,680
2024-01-22	2.220	2.220	2.090	2.120	2.120	26,632,849
2024-01-19	2.220	2.240	2.210	2.220	2.220	11,215,766
2024-01-18	2.260	2.260	2.190	2.230	2.230	30,501,858
2024-01-17	2.300	2.310	2.270	2.270	2.270	16,527,600
2024-01-16	2.310	2.320	2.280	2.310	2.310	20,168,817
2024-01-15	2.320	2.330	2.300	2.310	2.310	11,876,569
2024-01-12	2.310	2.340	2.310	2.320	2.320	17,424,869
2024-01-11	2.300	2.330	2.290	2.320	2.320	15,282,449
2024-01-10	2.310	2.320	2.280	2.300	2.300	15,669,086
2024-01-09	2.320	2.320	2.290	2.310	2.310	18,267,649
2024-01-08	2.330	2.330	2.300	2.300	2.300	21,858,090
2024-01-05	2.360	2.370	2.320	2.330	2.330	20,795,700
2024-01-04	2.360	2.360	2.340	2.350	2.350	13,909,729
2024-01-03	2.370	2.390	2.340	2.360	2.360	23,493,000
2024-01-02	2.360	2.390	2.340	2.380	2.380	21,766,519
2023-12-29	2.350	2.380	2.330	2.360	2.360	29,055,600
2023-12-28	2.340	2.370	2.320	2.350	2.350	18,828,980
2023-12-27	2.320	2.350	2.310	2.340	2.340	15,026,600
2023-12-26	2.330	2.350	2.310	2.320	2.320	15,684,500
2023-12-25	2.350	2.360	2.320	2.330	2.330	21,446,509
2023-12-22	2.370	2.410	2.340	2.350	2.350	27,528,052
2023-12-21	2.370	2.380	2.330	2.370	2.370	24,015,353
2023-12-20	2.400	2.410	2.370	2.380	2.380	13,640,200
2023-12-19	2.430	2.440	2.380	2.410	2.410	24,510,479
2023-12-18	2.450	2.470	2.420	2.430	2.430	19,633,625
2023-12-15	2.460	2.480	2.440	2.460	2.460	23,132,200
2023-12-14	2.480	2.490	2.450	2.460	2.460	25,206,700
2023-12-13	2.490	2.530	2.470	2.480	2.480	36,624,453
2023-12-12	2.440	2.500	2.440	2.490	2.490	29,469,966
2023-12-11	2.400	2.450	2.390	2.450	2.450	23,107,400
2023-12-08	2.460	2.470	2.400	2.400	2.400	32,075,000
2023-12-07	2.460	2.480	2.450	2.470	2.470	20,212,018
2023-12-06	2.430	2.480	2.430	2.470	2.470	24,649,600
2023-12-05	2.480	2.480	2.430	2.440	2.440	31,007,100
2023-12-04	2.470	2.500	2.470	2.480	2.480	23,051,348
2023-12-01	2.460	2.490	2.450	2.470	2.470	27,025,301
2023-11-30	2.470	2.490	2.440	2.460	2.460	31,489,309
2023-11-29	2.470	2.500	2.470	2.480	2.480	34,163,500
2023-11-28	2.450	2.490	2.440	2.480	2.480	34,150,300
2023-11-27	2.440	2.460	2.420	2.450	2.450	22,944,119
2023-11-24	2.450	2.470	2.430	2.450	2.450	27,525,509
2023-11-23	2.420	2.450	2.400	2.440	2.440	27,841,674
2023-11-22	2.430	2.460	2.410	2.420	2.420	24,825,200
2023-11-21	2.420	2.460	2.410	2.440	2.440	37,871,108
2023-11-20	2.400	2.420	2.390	2.420	2.420	21,866,500
2023-11-17	2.390	2.400	2.360	2.390	2.390	17,788,163
2023-11-16	2.390	2.400	2.380	2.390	2.390	15,059,836
2023-11-15	2.400	2.410	2.380	2.390	2.390	17,645,439
2023-11-14	2.370	2.400	2.370	2.390	2.390	19,791,500
2023-11-13	2.340	2.380	2.340	2.380	2.380	13,752,552
2023-11-10	2.360	2.360	2.330	2.340	2.340	14,232,139
2023-11-09	2.390	2.400	2.360	2.370	2.370	21,874,567
2023-11-08	2.390	2.410	2.380	2.380	2.380	17,517,035
2023-11-07	2.390	2.410	2.380	2.400	2.400	20,044,107
2023-11-06	2.370	2.400	2.360	2.390	2.390	25,518,361
2023-11-03	2.360	2.380	2.350	2.370	2.370	15,171,965
2023-11-02	2.360	2.380	2.350	2.350	2.350	9,233,800
2023-11-01	2.360	2.380	2.350	2.370	2.370	15,434,193
2023-10-31	2.360	2.370	2.340	2.360	2.360	13,999,600

← NewerPage 12 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.