Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 000008.SHE stock page

China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.110	2.120	2.090	2.100	2.100	10,719,540
2021-11-05	2.100	2.130	2.100	2.110	2.110	12,540,933
2021-11-04	2.130	2.140	2.090	2.110	2.110	15,775,893
2021-11-03	2.130	2.140	2.110	2.130	2.130	8,863,735
2021-11-02	2.170	2.180	2.110	2.140	2.140	11,825,247
2021-11-01	2.170	2.180	2.150	2.170	2.170	9,278,689
2021-10-29	2.150	2.190	2.120	2.180	2.180	10,998,183
2021-10-28	2.220	2.230	2.130	2.150	2.150	18,346,848
2021-10-27	2.230	2.240	2.210	2.220	2.220	11,297,106
2021-10-26	2.260	2.260	2.230	2.260	2.260	14,579,976
2021-10-25	2.220	2.250	2.210	2.240	2.240	16,289,187
2021-10-22	2.260	2.270	2.220	2.230	2.230	9,982,100
2021-10-21	2.260	2.290	2.250	2.260	2.260	11,971,609
2021-10-20	2.260	2.280	2.230	2.260	2.260	10,563,870
2021-10-19	2.270	2.290	2.250	2.260	2.260	10,647,700
2021-10-18	2.210	2.270	2.210	2.270	2.270	13,156,919
2021-10-15	2.270	2.270	2.210	2.210	2.210	17,511,800
2021-10-14	2.280	2.280	2.250	2.260	2.260	9,329,407

← NewerPage 21 of 21 · 1,218 trading days

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.