Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.880 | 4.910 | 4.820 | 4.830 | 4.830 | 148,739,292 |
| 2026-10-22 | 4.810 | 4.910 | 4.770 | 4.890 | 4.890 | 143,017,932 |
| 2026-10-21 | 4.920 | 4.920 | 4.790 | 4.810 | 4.810 | 130,505,198 |
| 2026-10-20 | 4.930 | 4.970 | 4.900 | 4.910 | 4.910 | 117,349,426 |
| 2026-10-19 | 4.960 | 5.000 | 4.930 | 4.930 | 4.930 | 111,023,400 |
| 2026-10-16 | 5.000 | 5.050 | 4.970 | 5.040 | 5.040 | 146,073,566 |
| 2026-10-15 | 5.070 | 5.080 | 4.950 | 4.990 | 4.990 | 183,125,957 |
| 2026-10-14 | 5.000 | 5.090 | 4.980 | 5.080 | 5.080 | 192,841,835 |
| 2026-10-13 | 4.970 | 5.030 | 4.950 | 5.000 | 5.000 | 210,776,860 |
| 2026-10-12 | 4.880 | 4.980 | 4.870 | 4.950 | 4.950 | 240,755,253 |
| 2026-10-09 | 4.830 | 4.900 | 4.820 | 4.870 | 4.870 | 195,887,564 |
| 2026-10-08 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 213,863,793 |
| 2026-09-30 | 4.660 | 4.760 | 4.660 | 4.740 | 4.740 | 124,089,676 |
| 2026-09-29 | 4.650 | 4.690 | 4.640 | 4.670 | 4.670 | 77,123,607 |
| 2026-09-28 | 4.660 | 4.670 | 4.620 | 4.650 | 4.650 | 73,586,215 |
| 2026-09-24 | 4.680 | 4.690 | 4.650 | 4.660 | 4.660 | 81,381,896 |
| 2026-09-23 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 72,939,920 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.4800 CNY |
| 2022-07-07 | 0.4800 CNY |
| 2021-07-08 | 0.4800 CNY |
| 2020-07-02 | 0.4800 CNY |
| 2019-06-27 | 0.4800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.