China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.360	2.440	2.350	2.420	2.420	39,883,101
2023-07-27	2.390	2.390	2.360	2.370	2.370	19,074,231
2023-07-26	2.360	2.390	2.350	2.390	2.390	26,546,470
2023-07-25	2.330	2.360	2.330	2.360	2.360	19,641,995
2023-07-24	2.320	2.330	2.310	2.320	2.320	10,444,200
2023-07-21	2.320	2.340	2.310	2.330	2.330	13,905,600
2023-07-20	2.340	2.340	2.310	2.320	2.320	14,705,000
2023-07-19	2.330	2.350	2.330	2.330	2.330	10,022,328
2023-07-18	2.340	2.350	2.320	2.340	2.340	11,425,026
2023-07-17	2.350	2.360	2.320	2.330	2.330	13,149,386
2023-07-14	2.340	2.360	2.320	2.350	2.350	16,197,270
2023-07-13	2.320	2.350	2.320	2.330	2.330	14,034,386
2023-07-12	2.350	2.350	2.320	2.320	2.320	19,339,025
2023-07-11	2.370	2.380	2.330	2.350	2.350	25,444,799
2023-07-10	2.380	2.410	2.360	2.400	2.400	21,614,094
2023-07-07	2.390	2.400	2.370	2.380	2.380	16,857,200
2023-07-06	2.380	2.400	2.360	2.390	2.390	18,241,969
2023-07-05	2.370	2.410	2.360	2.380	2.380	24,842,224
2023-07-04	2.370	2.380	2.360	2.370	2.370	12,034,100
2023-07-03	2.360	2.380	2.350	2.370	2.370	16,011,500
2023-06-30	2.350	2.370	2.340	2.360	2.360	15,297,247
2023-06-29	2.330	2.360	2.320	2.350	2.350	15,231,857
2023-06-28	2.340	2.340	2.310	2.330	2.330	11,523,870
2023-06-27	2.310	2.350	2.300	2.340	2.340	16,678,134
2023-06-26	2.310	2.320	2.290	2.300	2.300	18,515,611
2023-06-21	2.320	2.340	2.310	2.320	2.320	17,568,544
2023-06-20	2.350	2.350	2.320	2.320	2.320	15,429,266
2023-06-19	2.370	2.380	2.340	2.350	2.350	14,339,246
2023-06-16	2.350	2.380	2.350	2.370	2.370	17,055,655
2023-06-15	2.340	2.350	2.330	2.350	2.350	11,516,023
2023-06-14	2.370	2.370	2.340	2.340	2.340	17,711,279
2023-06-13	2.360	2.390	2.350	2.370	2.370	12,344,000
2023-06-12	2.360	2.370	2.340	2.360	2.360	13,993,600
2023-06-09	2.380	2.380	2.340	2.370	2.370	15,377,500
2023-06-08	2.400	2.410	2.360	2.370	2.370	18,810,374
2023-06-07	2.340	2.400	2.340	2.400	2.400	31,959,592
2023-06-06	2.390	2.430	2.340	2.350	2.350	33,736,500
2023-06-05	2.390	2.410	2.390	2.390	2.390	14,105,600
2023-06-02	2.410	2.430	2.380	2.390	2.390	23,830,213
2023-06-01	2.440	2.440	2.400	2.410	2.410	34,590,333
2023-05-31	2.380	2.490	2.360	2.450	2.450	72,091,017
2023-05-30	2.300	2.540	2.290	2.430	2.430	97,756,400
2023-05-29	2.310	2.320	2.290	2.310	2.310	14,266,125
2023-05-26	2.330	2.330	2.300	2.310	2.310	13,424,920
2023-05-25	2.320	2.340	2.300	2.330	2.330	16,949,705
2023-05-24	2.350	2.360	2.310	2.320	2.320	18,940,008
2023-05-23	2.400	2.410	2.340	2.350	2.350	26,361,900
2023-05-22	2.430	2.440	2.390	2.410	2.410	19,289,900
2023-05-19	2.460	2.470	2.430	2.440	2.440	17,326,669
2023-05-18	2.480	2.500	2.450	2.470	2.470	20,355,920
2023-05-17	2.420	2.450	2.400	2.450	2.450	17,358,910
2023-05-16	2.470	2.480	2.420	2.430	2.430	20,301,215
2023-05-15	2.480	2.490	2.430	2.470	2.470	23,615,565
2023-05-12	2.500	2.500	2.470	2.470	2.470	16,180,335
2023-05-11	2.470	2.510	2.460	2.510	2.510	20,300,951
2023-05-10	2.490	2.500	2.450	2.470	2.470	21,311,700
2023-05-09	2.490	2.540	2.480	2.490	2.490	40,627,565
2023-05-08	2.490	2.520	2.450	2.500	2.500	47,823,476
2023-05-05	2.530	2.550	2.460	2.520	2.520	59,590,970
2023-05-04	2.380	2.570	2.370	2.490	2.490	84,516,424

← NewerPage 14 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.