China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.460	2.470	2.410	2.440	2.440	20,137,169
2023-02-02	2.480	2.480	2.450	2.460	2.460	20,139,077
2023-02-01	2.450	2.490	2.430	2.460	2.460	29,118,903
2023-01-31	2.440	2.440	2.410	2.440	2.440	20,287,600
2023-01-30	2.430	2.450	2.420	2.440	2.440	23,351,009
2023-01-20	2.400	2.420	2.390	2.410	2.410	15,411,903
2023-01-19	2.400	2.400	2.380	2.400	2.400	10,639,400
2023-01-18	2.380	2.390	2.360	2.380	2.380	8,802,900
2023-01-17	2.390	2.390	2.360	2.370	2.370	9,623,299
2023-01-16	2.380	2.390	2.350	2.370	2.370	15,397,087
2023-01-13	2.360	2.390	2.340	2.380	2.380	11,516,900
2023-01-12	2.360	2.370	2.330	2.340	2.340	10,381,600
2023-01-11	2.380	2.390	2.350	2.360	2.360	12,578,900
2023-01-10	2.410	2.410	2.360	2.380	2.380	16,118,404
2023-01-09	2.420	2.470	2.390	2.400	2.400	24,155,100
2023-01-06	2.430	2.440	2.390	2.410	2.410	20,004,900
2023-01-05	2.440	2.450	2.410	2.430	2.430	15,015,000
2023-01-04	2.380	2.490	2.360	2.440	2.440	40,580,744
2023-01-03	2.310	2.390	2.300	2.360	2.360	18,526,330
2022-12-30	2.300	2.310	2.290	2.300	2.300	8,241,800
2022-12-29	2.310	2.310	2.280	2.290	2.290	10,002,500
2022-12-28	2.340	2.340	2.300	2.310	2.310	10,239,641
2022-12-27	2.320	2.350	2.320	2.340	2.340	10,683,400
2022-12-26	2.300	2.320	2.290	2.320	2.320	10,065,240
2022-12-23	2.310	2.320	2.280	2.300	2.300	10,337,200
2022-12-22	2.350	2.360	2.300	2.310	2.310	12,504,500
2022-12-21	2.350	2.370	2.300	2.330	2.330	13,146,800
2022-12-20	2.350	2.370	2.330	2.360	2.360	8,773,500
2022-12-19	2.420	2.430	2.330	2.350	2.350	22,249,200
2022-12-16	2.420	2.450	2.400	2.420	2.420	14,521,462
2022-12-15	2.430	2.450	2.400	2.440	2.440	17,139,900
2022-12-14	2.480	2.480	2.410	2.420	2.420	22,238,500
2022-12-13	2.450	2.480	2.450	2.470	2.470	15,303,800
2022-12-12	2.500	2.500	2.440	2.460	2.460	21,978,892
2022-12-09	2.510	2.540	2.480	2.500	2.500	24,242,092
2022-12-08	2.560	2.590	2.510	2.520	2.520	27,466,600
2022-12-07	2.530	2.550	2.500	2.530	2.530	26,154,900
2022-12-06	2.560	2.620	2.520	2.540	2.540	42,277,562
2022-12-05	2.450	2.560	2.450	2.560	2.560	78,821,214
2022-12-02	2.420	2.450	2.420	2.440	2.440	20,759,759
2022-12-01	2.440	2.450	2.420	2.430	2.430	19,386,002
2022-11-30	2.450	2.450	2.410	2.430	2.430	16,947,974
2022-11-29	2.400	2.440	2.390	2.440	2.440	23,756,015
2022-11-28	2.400	2.410	2.360	2.390	2.390	22,409,062
2022-11-25	2.410	2.440	2.390	2.430	2.430	17,672,424
2022-11-24	2.430	2.460	2.400	2.420	2.420	23,529,796
2022-11-23	2.450	2.500	2.420	2.440	2.440	45,744,764
2022-11-22	2.390	2.460	2.380	2.400	2.400	30,448,073
2022-11-21	2.390	2.400	2.370	2.400	2.400	16,859,195
2022-11-18	2.450	2.450	2.400	2.400	2.400	23,188,274
2022-11-17	2.440	2.450	2.410	2.430	2.430	24,183,953
2022-11-16	2.490	2.490	2.420	2.440	2.440	45,553,906
2022-11-15	2.500	2.520	2.460	2.500	2.500	57,725,948
2022-11-14	2.500	2.620	2.460	2.530	2.530	85,781,241
2022-11-11	2.530	2.550	2.460	2.490	2.490	62,410,569
2022-11-10	2.450	2.500	2.420	2.500	2.500	55,598,648
2022-11-09	2.430	2.490	2.420	2.430	2.430	38,009,111
2022-11-08	2.440	2.520	2.410	2.430	2.430	64,992,041
2022-11-07	2.360	2.440	2.360	2.420	2.420	43,387,279
2022-11-04	2.360	2.380	2.340	2.370	2.370	33,853,283

← NewerPage 16 of 21 · 1,218 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.