China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.400	2.440	2.330	2.340	2.340	28,243,200
2022-08-02	2.490	2.500	2.380	2.400	2.400	39,884,359
2022-08-01	2.510	2.570	2.500	2.510	2.510	24,630,741
2022-07-29	2.560	2.570	2.510	2.520	2.520	22,473,033
2022-07-28	2.550	2.620	2.540	2.550	2.550	31,676,500
2022-07-27	2.520	2.580	2.510	2.530	2.530	31,469,907
2022-07-26	2.490	2.670	2.490	2.560	2.560	57,470,608
2022-07-25	2.510	2.540	2.480	2.490	2.490	17,592,816
2022-07-22	2.480	2.520	2.470	2.510	2.510	20,488,626
2022-07-21	2.510	2.540	2.490	2.490	2.490	17,929,816
2022-07-20	2.470	2.520	2.460	2.510	2.510	19,215,602
2022-07-19	2.470	2.480	2.440	2.470	2.470	16,781,570
2022-07-18	2.380	2.470	2.370	2.450	2.450	23,341,800
2022-07-15	2.480	2.480	2.380	2.380	2.380	33,574,300
2022-07-14	2.550	2.550	2.480	2.490	2.490	26,812,600
2022-07-13	2.470	2.550	2.450	2.540	2.540	40,056,165
2022-07-12	2.460	2.500	2.450	2.470	2.470	21,403,673
2022-07-11	2.450	2.460	2.420	2.460	2.460	15,810,808
2022-07-08	2.450	2.490	2.420	2.460	2.460	25,118,978
2022-07-07	2.400	2.440	2.400	2.430	2.430	11,314,303
2022-07-06	2.450	2.460	2.400	2.410	2.410	23,637,613
2022-07-05	2.470	2.490	2.430	2.460	2.460	22,704,719
2022-07-04	2.480	2.490	2.460	2.470	2.470	15,701,277
2022-07-01	2.470	2.500	2.470	2.480	2.480	20,030,494
2022-06-30	2.510	2.520	2.480	2.500	2.500	22,815,719
2022-06-29	2.540	2.560	2.500	2.500	2.500	31,858,036
2022-06-28	2.500	2.580	2.480	2.560	2.560	42,842,025
2022-06-27	2.490	2.530	2.480	2.490	2.490	17,233,606
2022-06-24	2.500	2.510	2.480	2.490	2.490	22,137,247
2022-06-23	2.450	2.520	2.440	2.510	2.510	30,522,132
2022-06-22	2.490	2.500	2.450	2.450	2.450	19,652,078
2022-06-21	2.530	2.530	2.460	2.480	2.480	22,542,296
2022-06-20	2.500	2.540	2.480	2.520	2.520	21,935,189
2022-06-17	2.520	2.520	2.480	2.500	2.500	29,156,400
2022-06-16	2.520	2.550	2.490	2.540	2.540	36,045,870
2022-06-15	2.510	2.580	2.500	2.520	2.520	52,739,389
2022-06-14	2.480	2.520	2.430	2.520	2.520	36,904,706
2022-06-13	2.510	2.530	2.470	2.510	2.510	33,582,534
2022-06-10	2.500	2.550	2.480	2.530	2.530	41,086,477
2022-06-09	2.550	2.570	2.480	2.500	2.500	45,522,708
2022-06-08	2.590	2.600	2.510	2.560	2.560	62,799,297
2022-06-07	2.630	2.640	2.560	2.600	2.600	70,083,762
2022-06-06	2.650	2.680	2.600	2.630	2.630	102,384,006
2022-06-02	2.630	2.870	2.590	2.690	2.690	161,193,567
2022-06-01	2.820	2.850	2.670	2.670	2.670	204,866,696
2022-05-31	2.580	2.820	2.520	2.820	2.820	220,688,392
2022-05-30	2.530	2.680	2.440	2.560	2.560	113,978,916
2022-05-27	2.400	2.470	2.380	2.440	2.440	49,197,364
2022-05-26	2.370	2.420	2.330	2.390	2.390	36,248,527
2022-05-25	2.330	2.360	2.300	2.350	2.350	37,379,075
2022-05-24	2.440	2.450	2.320	2.320	2.320	57,597,398
2022-05-23	2.390	2.450	2.360	2.430	2.430	51,444,925
2022-05-20	2.310	2.470	2.300	2.400	2.400	69,606,258
2022-05-19	2.250	2.320	2.230	2.310	2.310	31,630,585
2022-05-18	2.270	2.330	2.250	2.280	2.280	27,135,247
2022-05-17	2.280	2.290	2.250	2.260	2.260	18,250,359
2022-05-16	2.280	2.320	2.260	2.290	2.290	20,536,000
2022-05-13	2.280	2.290	2.250	2.280	2.280	18,600,400
2022-05-12	2.270	2.320	2.250	2.280	2.280	23,350,789
2022-05-11	2.300	2.350	2.280	2.280	2.280	36,534,211

← NewerPage 18 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.