China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.230	2.350	2.220	2.320	2.320	33,248,628
2022-05-09	2.210	2.270	2.200	2.250	2.250	16,391,086
2022-05-06	2.220	2.230	2.190	2.210	2.210	17,560,000
2022-05-05	2.220	2.300	2.210	2.260	2.260	24,329,750
2022-04-29	2.140	2.240	2.140	2.230	2.230	27,823,819
2022-04-28	2.200	2.220	2.130	2.160	2.160	26,541,804
2022-04-27	2.110	2.220	2.090	2.200	2.200	31,711,142
2022-04-26	2.200	2.240	2.130	2.140	2.140	29,630,113
2022-04-25	2.340	2.340	2.200	2.200	2.200	44,187,874
2022-04-22	2.370	2.400	2.250	2.360	2.360	44,505,594
2022-04-21	2.510	2.520	2.380	2.390	2.390	91,425,448
2022-04-20	2.410	2.650	2.410	2.600	2.600	131,242,206
2022-04-19	2.430	2.440	2.400	2.410	2.410	18,870,819
2022-04-18	2.460	2.470	2.410	2.420	2.420	17,786,097
2022-04-15	2.490	2.490	2.420	2.450	2.450	28,166,891
2022-04-14	2.460	2.500	2.460	2.480	2.480	19,986,095
2022-04-13	2.540	2.540	2.470	2.470	2.470	28,077,693
2022-04-12	2.510	2.560	2.450	2.550	2.550	36,567,000
2022-04-11	2.580	2.640	2.510	2.530	2.530	43,108,651
2022-04-08	2.540	2.620	2.540	2.590	2.590	43,190,698
2022-04-07	2.600	2.640	2.530	2.540	2.540	34,954,989
2022-04-06	2.540	2.610	2.530	2.610	2.610	44,122,457
2022-04-01	2.530	2.560	2.510	2.550	2.550	26,153,948
2022-03-31	2.570	2.580	2.520	2.540	2.540	40,085,977
2022-03-30	2.550	2.630	2.510	2.600	2.600	44,437,598
2022-03-29	2.590	2.610	2.520	2.520	2.520	38,549,405
2022-03-28	2.560	2.620	2.500	2.580	2.580	41,275,253
2022-03-25	2.610	2.620	2.550	2.580	2.580	47,468,224
2022-03-24	2.650	2.720	2.590	2.600	2.600	79,464,314
2022-03-23	2.800	2.860	2.660	2.670	2.670	138,731,321
2022-03-22	2.740	2.790	2.740	2.790	2.790	46,162,895
2022-03-21	2.510	2.550	2.480	2.540	2.540	34,079,550
2022-03-18	2.440	2.520	2.430	2.490	2.490	36,168,343
2022-03-17	2.450	2.500	2.440	2.460	2.460	37,151,793
2022-03-16	2.410	2.450	2.330	2.440	2.440	41,658,200
2022-03-15	2.520	2.530	2.360	2.370	2.370	45,196,500
2022-03-14	2.600	2.610	2.520	2.530	2.530	37,151,200
2022-03-11	2.560	2.620	2.520	2.610	2.610	31,864,648
2022-03-10	2.640	2.650	2.600	2.610	2.610	35,035,606
2022-03-09	2.640	2.670	2.470	2.590	2.590	50,741,073
2022-03-08	2.700	2.710	2.590	2.640	2.640	52,733,136
2022-03-07	2.710	2.760	2.660	2.720	2.720	40,319,058
2022-03-04	2.750	2.770	2.700	2.710	2.710	42,649,296
2022-03-03	2.780	2.830	2.750	2.760	2.760	53,113,820
2022-03-02	2.750	2.800	2.720	2.770	2.770	44,331,426
2022-03-01	2.720	2.770	2.700	2.770	2.770	45,776,800
2022-02-28	2.780	2.820	2.700	2.720	2.720	57,319,434
2022-02-25	2.880	2.910	2.780	2.800	2.800	70,246,880
2022-02-24	2.950	2.990	2.820	2.850	2.850	144,314,291
2022-02-23	2.950	3.060	2.910	2.990	2.990	142,550,665
2022-02-22	2.870	3.170	2.800	3.060	3.060	227,026,644
2022-02-21	2.940	3.100	2.830	2.880	2.880	195,544,177
2022-02-18	2.590	2.880	2.560	2.880	2.880	99,229,953
2022-02-17	2.550	2.650	2.530	2.620	2.620	67,309,972
2022-02-16	2.530	2.560	2.520	2.540	2.540	33,287,229
2022-02-15	2.530	2.570	2.490	2.530	2.530	38,262,741
2022-02-14	2.540	2.570	2.500	2.520	2.520	37,197,259
2022-02-11	2.660	2.660	2.540	2.550	2.550	50,086,863
2022-02-10	2.670	2.700	2.630	2.650	2.650	42,857,871
2022-02-09	2.640	2.690	2.590	2.670	2.670	50,825,640

← NewerPage 19 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.