China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.530	2.660	2.510	2.630	2.630	66,600,403
2022-02-07	2.450	2.550	2.440	2.510	2.510	42,311,900
2022-01-28	2.520	2.560	2.470	2.550	2.550	32,498,404
2022-01-27	2.560	2.580	2.500	2.520	2.520	32,538,470
2022-01-26	2.560	2.610	2.530	2.590	2.590	40,110,507
2022-01-25	2.650	2.690	2.520	2.520	2.520	55,710,769
2022-01-24	2.630	2.700	2.600	2.670	2.670	43,009,866
2022-01-21	2.720	2.730	2.600	2.640	2.640	63,983,971
2022-01-20	2.860	2.860	2.720	2.740	2.740	71,152,979
2022-01-19	2.770	2.880	2.700	2.860	2.860	97,930,353
2022-01-18	2.730	2.790	2.680	2.760	2.760	62,609,470
2022-01-17	2.750	2.820	2.720	2.750	2.750	48,318,782
2022-01-14	2.700	2.790	2.680	2.760	2.760	63,627,447
2022-01-13	2.750	2.820	2.710	2.710	2.710	60,180,661
2022-01-12	2.760	2.790	2.730	2.780	2.780	52,597,699
2022-01-11	2.840	2.850	2.740	2.760	2.760	86,010,685
2022-01-10	2.880	2.930	2.790	2.850	2.850	72,836,273
2022-01-07	2.940	2.940	2.850	2.860	2.860	103,021,981
2022-01-06	2.850	3.020	2.810	2.980	2.980	141,796,542
2022-01-05	2.900	2.950	2.810	2.850	2.850	118,167,043
2022-01-04	2.960	3.020	2.850	2.950	2.950	179,905,771
2021-12-31	2.720	3.030	2.660	2.940	2.940	235,181,963
2021-12-30	2.630	2.810	2.600	2.750	2.750	170,631,064
2021-12-29	2.690	2.710	2.600	2.630	2.630	138,599,619
2021-12-28	2.830	2.960	2.720	2.720	2.720	210,091,173
2021-12-27	2.880	3.260	2.840	2.900	2.900	313,267,985
2021-12-24	3.470	3.610	3.120	3.160	3.160	456,081,292
2021-12-23	2.730	3.280	2.680	3.280	3.280	298,759,849
2021-12-22	2.980	2.980	2.810	2.980	2.980	253,276,566
2021-12-21	2.430	2.710	2.350	2.710	2.710	112,875,140
2021-12-20	2.250	2.460	2.240	2.460	2.460	66,887,658
2021-12-17	2.240	2.270	2.220	2.240	2.240	22,372,673
2021-12-16	2.190	2.240	2.190	2.230	2.230	19,956,083
2021-12-15	2.190	2.200	2.170	2.200	2.200	16,675,015
2021-12-14	2.180	2.190	2.170	2.190	2.190	7,430,300
2021-12-13	2.190	2.200	2.170	2.180	2.180	11,988,571
2021-12-10	2.190	2.200	2.180	2.190	2.190	11,308,117
2021-12-09	2.170	2.200	2.160	2.190	2.190	16,260,023
2021-12-08	2.170	2.180	2.160	2.170	2.170	9,072,052
2021-12-07	2.190	2.190	2.160	2.170	2.170	10,416,319
2021-12-06	2.190	2.210	2.170	2.180	2.180	11,581,203
2021-12-03	2.190	2.200	2.180	2.190	2.190	8,996,900
2021-12-02	2.180	2.210	2.180	2.180	2.180	15,812,626
2021-12-01	2.170	2.190	2.160	2.190	2.190	10,264,431
2021-11-30	2.150	2.170	2.140	2.170	2.170	10,687,592
2021-11-29	2.150	2.160	2.140	2.150	2.150	9,230,569
2021-11-26	2.180	2.190	2.170	2.170	2.170	7,010,192
2021-11-25	2.190	2.210	2.180	2.190	2.190	9,423,133
2021-11-24	2.190	2.200	2.170	2.180	2.180	8,216,380
2021-11-23	2.170	2.210	2.160	2.200	2.200	14,332,705
2021-11-22	2.170	2.180	2.150	2.170	2.170	11,185,327
2021-11-19	2.140	2.170	2.130	2.170	2.170	11,199,729
2021-11-18	2.160	2.170	2.140	2.140	2.140	9,287,160
2021-11-17	2.140	2.180	2.140	2.160	2.160	12,401,396
2021-11-16	2.160	2.170	2.140	2.150	2.150	11,747,513
2021-11-15	2.140	2.160	2.130	2.160	2.160	12,969,887
2021-11-12	2.170	2.170	2.130	2.140	2.140	11,596,164
2021-11-11	2.110	2.160	2.110	2.150	2.150	13,496,368
2021-11-10	2.110	2.120	2.100	2.120	2.120	9,722,252
2021-11-09	2.100	2.130	2.100	2.120	2.120	10,330,002

← NewerPage 20 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.