China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.310	2.410	2.300	2.380	2.380	41,546,183
2022-11-02	2.290	2.350	2.270	2.320	2.320	22,300,268
2022-11-01	2.250	2.290	2.240	2.290	2.290	18,736,028
2022-10-31	2.250	2.280	2.220	2.250	2.250	22,881,700
2022-10-28	2.370	2.370	2.260	2.270	2.270	40,203,420
2022-10-27	2.480	2.480	2.380	2.390	2.390	45,835,203
2022-10-26	2.450	2.510	2.410	2.480	2.480	59,221,422
2022-10-25	2.370	2.490	2.340	2.450	2.450	57,511,256
2022-10-24	2.390	2.460	2.360	2.370	2.370	35,585,512
2022-10-21	2.340	2.460	2.310	2.400	2.400	54,345,125
2022-10-20	2.340	2.370	2.300	2.320	2.320	20,645,654
2022-10-19	2.370	2.400	2.320	2.330	2.330	39,784,810
2022-10-18	2.290	2.520	2.270	2.400	2.400	64,705,386
2022-10-17	2.270	2.290	2.250	2.290	2.290	12,028,316
2022-10-14	2.250	2.270	2.240	2.270	2.270	13,169,200
2022-10-13	2.210	2.250	2.200	2.240	2.240	11,737,676
2022-10-12	2.180	2.220	2.170	2.220	2.220	10,158,072
2022-10-11	2.180	2.190	2.130	2.180	2.180	10,231,603
2022-10-10	2.200	2.220	2.160	2.170	2.170	12,142,825
2022-09-30	2.190	2.210	2.160	2.200	2.200	11,469,903
2022-09-29	2.250	2.260	2.170	2.190	2.190	16,964,000
2022-09-28	2.280	2.290	2.240	2.240	2.240	14,756,374
2022-09-27	2.240	2.310	2.240	2.280	2.280	15,811,930
2022-09-26	2.270	2.280	2.220	2.220	2.220	18,835,600
2022-09-23	2.300	2.320	2.260	2.280	2.280	13,057,000
2022-09-22	2.340	2.340	2.300	2.300	2.300	12,099,000
2022-09-21	2.310	2.350	2.280	2.340	2.340	18,341,407
2022-09-20	2.300	2.330	2.290	2.330	2.330	13,720,684
2022-09-19	2.340	2.350	2.270	2.280	2.280	18,223,100
2022-09-16	2.410	2.410	2.330	2.330	2.330	23,968,678
2022-09-15	2.440	2.450	2.370	2.400	2.400	22,246,516
2022-09-14	2.440	2.470	2.410	2.430	2.430	19,948,018
2022-09-13	2.490	2.500	2.450	2.460	2.460	15,745,688
2022-09-09	2.490	2.500	2.470	2.490	2.490	16,185,600
2022-09-08	2.480	2.500	2.460	2.480	2.480	22,176,611
2022-09-07	2.480	2.480	2.450	2.470	2.470	16,620,028
2022-09-06	2.460	2.500	2.440	2.480	2.480	19,634,900
2022-09-05	2.410	2.480	2.400	2.460	2.460	27,531,575
2022-09-02	2.390	2.420	2.380	2.400	2.400	10,272,954
2022-09-01	2.400	2.430	2.380	2.380	2.380	17,150,169
2022-08-31	2.430	2.450	2.400	2.410	2.410	20,246,800
2022-08-30	2.440	2.500	2.430	2.440	2.440	19,508,900
2022-08-29	2.390	2.430	2.380	2.420	2.420	11,316,274
2022-08-26	2.460	2.470	2.410	2.410	2.410	17,667,551
2022-08-25	2.430	2.450	2.410	2.450	2.450	18,727,174
2022-08-24	2.490	2.500	2.420	2.430	2.430	25,212,768
2022-08-23	2.470	2.500	2.470	2.490	2.490	13,340,788
2022-08-22	2.470	2.500	2.450	2.480	2.480	14,990,142
2022-08-19	2.460	2.500	2.460	2.480	2.480	16,340,669
2022-08-18	2.490	2.510	2.460	2.470	2.470	17,561,273
2022-08-17	2.460	2.500	2.450	2.500	2.500	26,485,667
2022-08-16	2.450	2.460	2.430	2.450	2.450	13,408,294
2022-08-15	2.430	2.460	2.410	2.450	2.450	18,223,763
2022-08-12	2.420	2.440	2.410	2.440	2.440	14,705,903
2022-08-11	2.400	2.430	2.390	2.420	2.420	19,297,916
2022-08-10	2.380	2.410	2.370	2.400	2.400	12,630,300
2022-08-09	2.420	2.420	2.380	2.380	2.380	14,347,113
2022-08-08	2.420	2.430	2.390	2.410	2.410	12,237,369
2022-08-05	2.410	2.430	2.370	2.420	2.420	16,338,663
2022-08-04	2.350	2.420	2.350	2.410	2.410	21,483,680

← NewerPage 17 of 21 · 1,211 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.