China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.870 | 7.900 | 7.730 | 7.800 | 7.674 | 5,111,987 |
| 2021-11-09 | 7.900 | 7.950 | 7.840 | 7.880 | 7.753 | 3,966,702 |
| 2021-11-08 | 7.820 | 8.000 | 7.820 | 7.930 | 7.802 | 7,210,929 |
| 2021-11-05 | 7.810 | 7.810 | 7.740 | 7.810 | 7.684 | 3,904,295 |
| 2021-11-04 | 7.780 | 7.810 | 7.710 | 7.790 | 7.664 | 3,905,512 |
| 2021-11-03 | 7.660 | 7.780 | 7.630 | 7.750 | 7.625 | 4,409,071 |
| 2021-11-02 | 7.710 | 7.760 | 7.600 | 7.670 | 7.546 | 5,954,802 |
| 2021-11-01 | 7.650 | 7.750 | 7.640 | 7.720 | 7.596 | 3,859,600 |
| 2021-10-29 | 7.680 | 7.710 | 7.600 | 7.700 | 7.576 | 4,579,189 |
| 2021-10-28 | 7.600 | 7.690 | 7.530 | 7.680 | 7.556 | 6,217,028 |
| 2021-10-27 | 7.710 | 7.730 | 7.580 | 7.590 | 7.468 | 5,990,701 |
| 2021-10-26 | 7.750 | 7.840 | 7.710 | 7.710 | 7.586 | 5,628,293 |
| 2021-10-25 | 7.750 | 7.800 | 7.700 | 7.780 | 7.655 | 4,475,977 |
| 2021-10-22 | 7.740 | 7.790 | 7.700 | 7.730 | 7.605 | 3,998,786 |
| 2021-10-21 | 7.830 | 7.850 | 7.720 | 7.740 | 7.615 | 5,919,369 |
| 2021-10-20 | 7.910 | 7.930 | 7.810 | 7.810 | 7.684 | 5,262,220 |
| 2021-10-19 | 7.910 | 7.950 | 7.880 | 7.900 | 7.773 | 4,679,087 |
| 2021-10-18 | 7.870 | 7.940 | 7.840 | 7.920 | 7.792 | 5,603,031 |
| 2021-10-15 | 7.950 | 7.970 | 7.850 | 7.850 | 7.723 | 5,245,600 |
| 2021-10-14 | 7.980 | 7.980 | 7.920 | 7.930 | 7.802 | 3,907,900 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.1450 CNY |
| 2021-06-30 | 0.1410 CNY |
| 2020-08-24 | 0.1260 CNY |
| 2019-08-20 | 0.1150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.