China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.340	2.370	2.340	2.360	2.360	20,182,300
2023-10-27	2.340	2.380	2.330	2.360	2.360	16,919,521
2023-10-26	2.350	2.350	2.320	2.350	2.350	15,112,100
2023-10-25	2.330	2.370	2.330	2.360	2.360	18,999,000
2023-10-24	2.300	2.330	2.280	2.320	2.320	15,841,258
2023-10-23	2.330	2.330	2.290	2.300	2.300	17,759,300
2023-10-20	2.330	2.340	2.320	2.330	2.330	12,417,366
2023-10-19	2.340	2.360	2.320	2.320	2.320	17,056,700
2023-10-18	2.400	2.400	2.340	2.340	2.340	23,589,182
2023-10-17	2.370	2.410	2.370	2.410	2.410	17,020,200
2023-10-16	2.370	2.390	2.360	2.380	2.380	13,138,030
2023-10-13	2.380	2.390	2.360	2.370	2.370	11,560,600
2023-10-12	2.370	2.400	2.360	2.390	2.390	18,082,603
2023-10-11	2.370	2.370	2.350	2.360	2.360	16,301,430
2023-10-10	2.380	2.410	2.360	2.360	2.360	20,159,870
2023-10-09	2.430	2.440	2.370	2.370	2.370	36,597,201
2023-09-28	2.430	2.440	2.420	2.440	2.440	24,140,958
2023-09-27	2.450	2.490	2.420	2.430	2.430	49,276,731
2023-09-26	2.400	2.550	2.390	2.470	2.470	80,540,049
2023-09-25	2.440	2.450	2.400	2.410	2.410	20,290,800
2023-09-22	2.430	2.450	2.410	2.440	2.440	19,894,400
2023-09-21	2.420	2.450	2.420	2.440	2.440	20,130,600
2023-09-20	2.440	2.460	2.420	2.430	2.430	19,678,183
2023-09-19	2.460	2.460	2.430	2.440	2.440	19,133,100
2023-09-18	2.450	2.460	2.420	2.460	2.460	23,671,912
2023-09-15	2.420	2.460	2.410	2.450	2.450	25,897,000
2023-09-14	2.430	2.440	2.400	2.420	2.420	17,188,300
2023-09-13	2.450	2.470	2.410	2.430	2.430	25,252,366
2023-09-12	2.440	2.470	2.420	2.460	2.460	22,111,100
2023-09-11	2.410	2.450	2.400	2.440	2.440	19,853,068
2023-09-08	2.400	2.420	2.380	2.410	2.410	15,606,600
2023-09-07	2.430	2.440	2.390	2.400	2.400	27,498,400
2023-09-06	2.460	2.460	2.420	2.440	2.440	25,689,100
2023-09-05	2.470	2.510	2.440	2.470	2.470	38,922,100
2023-09-04	2.390	2.470	2.390	2.470	2.470	55,760,457
2023-09-01	2.360	2.390	2.350	2.390	2.390	23,447,100
2023-08-31	2.350	2.370	2.330	2.360	2.360	22,039,187
2023-08-30	2.380	2.390	2.350	2.360	2.360	22,237,400
2023-08-29	2.360	2.390	2.340	2.390	2.390	27,337,449
2023-08-28	2.430	2.440	2.350	2.350	2.350	39,167,930
2023-08-25	2.320	2.360	2.280	2.320	2.320	31,510,430
2023-08-24	2.370	2.390	2.310	2.320	2.320	42,987,200
2023-08-23	2.430	2.430	2.360	2.370	2.370	33,113,500
2023-08-22	2.450	2.470	2.380	2.430	2.430	58,699,335
2023-08-21	2.530	2.560	2.450	2.470	2.470	88,788,055
2023-08-18	2.420	2.670	2.410	2.530	2.530	155,759,964
2023-08-17	2.400	2.430	2.380	2.430	2.430	18,369,800
2023-08-16	2.400	2.440	2.390	2.410	2.410	19,030,100
2023-08-15	2.400	2.420	2.370	2.410	2.410	17,424,124
2023-08-14	2.380	2.400	2.360	2.400	2.400	19,047,400
2023-08-11	2.420	2.430	2.390	2.390	2.390	16,732,500
2023-08-10	2.420	2.440	2.410	2.430	2.430	14,124,500
2023-08-09	2.420	2.440	2.400	2.410	2.410	20,921,918
2023-08-08	2.450	2.450	2.420	2.420	2.420	17,893,334
2023-08-07	2.460	2.490	2.440	2.450	2.450	26,282,659
2023-08-04	2.480	2.490	2.440	2.460	2.460	27,359,300
2023-08-03	2.470	2.490	2.440	2.480	2.480	28,602,172
2023-08-02	2.480	2.510	2.460	2.480	2.480	37,197,707
2023-08-01	2.450	2.520	2.440	2.480	2.480	48,174,984
2023-07-31	2.420	2.460	2.410	2.450	2.450	37,803,304

← NewerPage 13 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.