China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.280	2.380	2.280	2.370	2.370	36,448,869
2023-04-27	2.280	2.300	2.260	2.280	2.280	11,373,500
2023-04-26	2.250	2.290	2.230	2.280	2.280	15,547,614
2023-04-25	2.300	2.300	2.220	2.250	2.250	27,484,430
2023-04-24	2.350	2.360	2.270	2.300	2.300	38,495,457
2023-04-21	2.370	2.430	2.350	2.360	2.360	48,030,641
2023-04-20	2.360	2.370	2.330	2.370	2.370	14,092,870
2023-04-19	2.370	2.380	2.340	2.360	2.360	18,487,491
2023-04-18	2.400	2.410	2.370	2.370	2.370	18,627,078
2023-04-17	2.390	2.410	2.390	2.400	2.400	19,273,126
2023-04-14	2.390	2.400	2.370	2.390	2.390	10,956,429
2023-04-13	2.400	2.400	2.380	2.390	2.390	10,314,800
2023-04-12	2.370	2.400	2.360	2.400	2.400	16,818,570
2023-04-11	2.360	2.370	2.340	2.360	2.360	12,636,300
2023-04-10	2.400	2.410	2.350	2.360	2.360	18,117,057
2023-04-07	2.380	2.400	2.370	2.400	2.400	12,201,154
2023-04-06	2.410	2.410	2.370	2.380	2.380	15,767,000
2023-04-04	2.390	2.410	2.370	2.400	2.400	21,872,620
2023-04-03	2.370	2.400	2.360	2.390	2.390	17,748,676
2023-03-31	2.340	2.370	2.330	2.370	2.370	16,758,599
2023-03-30	2.360	2.360	2.310	2.330	2.330	18,759,900
2023-03-29	2.390	2.390	2.350	2.360	2.360	22,544,670
2023-03-28	2.410	2.410	2.360	2.390	2.390	18,410,770
2023-03-27	2.420	2.430	2.380	2.400	2.400	20,007,731
2023-03-24	2.430	2.440	2.400	2.420	2.420	27,292,700
2023-03-23	2.430	2.440	2.410	2.440	2.440	19,048,000
2023-03-22	2.420	2.460	2.420	2.440	2.440	19,447,317
2023-03-21	2.420	2.430	2.400	2.430	2.430	17,659,037
2023-03-20	2.450	2.470	2.410	2.410	2.410	28,396,900
2023-03-17	2.440	2.460	2.420	2.450	2.450	33,848,600
2023-03-16	2.450	2.500	2.420	2.420	2.420	37,080,503
2023-03-15	2.440	2.510	2.440	2.460	2.460	57,853,794
2023-03-14	2.490	2.500	2.400	2.440	2.440	30,644,983
2023-03-13	2.500	2.520	2.460	2.500	2.500	20,804,366
2023-03-10	2.510	2.540	2.490	2.490	2.490	20,211,600
2023-03-09	2.560	2.560	2.510	2.520	2.520	18,337,353
2023-03-08	2.540	2.560	2.530	2.560	2.560	18,150,184
2023-03-07	2.590	2.620	2.530	2.530	2.530	37,464,686
2023-03-06	2.600	2.620	2.570	2.590	2.590	29,272,735
2023-03-03	2.610	2.610	2.570	2.590	2.590	33,215,970
2023-03-02	2.560	2.620	2.560	2.600	2.600	41,622,216
2023-03-01	2.550	2.580	2.540	2.570	2.570	33,542,450
2023-02-28	2.530	2.550	2.500	2.530	2.530	20,564,953
2023-02-27	2.550	2.580	2.510	2.530	2.530	37,705,347
2023-02-24	2.550	2.570	2.530	2.540	2.540	41,694,540
2023-02-23	2.480	2.560	2.470	2.540	2.540	59,196,128
2023-02-22	2.470	2.480	2.450	2.460	2.460	14,426,383
2023-02-21	2.470	2.490	2.460	2.480	2.480	15,593,100
2023-02-20	2.450	2.480	2.440	2.470	2.470	18,522,450
2023-02-17	2.450	2.480	2.430	2.440	2.440	22,180,300
2023-02-16	2.510	2.530	2.440	2.460	2.460	33,490,174
2023-02-15	2.550	2.560	2.490	2.500	2.500	25,682,996
2023-02-14	2.540	2.610	2.510	2.530	2.530	47,902,221
2023-02-13	2.500	2.540	2.490	2.530	2.530	33,039,684
2023-02-10	2.460	2.500	2.460	2.480	2.480	29,426,704
2023-02-09	2.440	2.460	2.440	2.460	2.460	12,913,400
2023-02-08	2.490	2.490	2.440	2.450	2.450	14,198,500
2023-02-07	2.470	2.480	2.450	2.480	2.480	23,371,720
2023-02-06	2.440	2.490	2.420	2.450	2.450	26,379,610
2023-02-03	2.460	2.470	2.410	2.440	2.440	20,137,169

← NewerPage 15 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.