Railway Signal Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.320	4.350	4.280	4.310	4.189	7,943,456
2022-08-03	4.340	4.400	4.320	4.320	4.198	11,087,341
2022-08-02	4.400	4.400	4.240	4.350	4.228	22,941,077
2022-08-01	4.370	4.420	4.370	4.420	4.296	8,835,619
2022-07-29	4.430	4.430	4.380	4.390	4.266	8,589,912
2022-07-28	4.400	4.430	4.390	4.420	4.296	9,504,001
2022-07-27	4.420	4.420	4.380	4.400	4.276	5,843,687
2022-07-26	4.360	4.420	4.360	4.410	4.286	6,326,632
2022-07-25	4.400	4.420	4.360	4.380	4.257	9,142,027
2022-07-22	4.430	4.430	4.340	4.400	4.276	9,586,511
2022-07-21	4.400	4.440	4.380	4.400	4.276	9,629,846
2022-07-20	4.360	4.430	4.350	4.410	4.286	11,446,748
2022-07-19	4.380	4.380	4.330	4.340	4.218	11,729,069
2022-07-18	4.410	4.490	4.400	4.480	4.189	14,158,787
2022-07-15	4.430	4.470	4.400	4.400	4.114	8,981,888
2022-07-14	4.440	4.470	4.420	4.430	4.142	9,213,340
2022-07-13	4.440	4.450	4.430	4.430	4.142	8,248,418
2022-07-12	4.420	4.470	4.390	4.410	4.123	12,314,440
2022-07-11	4.410	4.440	4.400	4.420	4.133	9,766,299
2022-07-08	4.400	4.440	4.390	4.410	4.123	8,355,480
2022-07-07	4.410	4.440	4.400	4.400	4.114	8,289,666
2022-07-06	4.440	4.450	4.380	4.410	4.123	12,628,298
2022-07-05	4.480	4.510	4.410	4.440	4.151	12,377,438
2022-07-04	4.510	4.510	4.460	4.470	4.179	13,160,414
2022-07-01	4.550	4.550	4.500	4.510	4.217	10,609,989
2022-06-30	4.550	4.580	4.530	4.530	4.235	13,988,354
2022-06-29	4.600	4.640	4.530	4.550	4.254	13,429,724
2022-06-28	4.560	4.610	4.550	4.590	4.292	10,891,646
2022-06-27	4.570	4.620	4.560	4.560	4.264	11,360,547
2022-06-24	4.590	4.600	4.550	4.580	4.282	9,387,024
2022-06-23	4.540	4.600	4.520	4.570	4.273	11,794,710
2022-06-22	4.640	4.640	4.530	4.530	4.235	15,045,462
2022-06-21	4.650	4.670	4.600	4.630	4.329	11,688,162
2022-06-20	4.660	4.700	4.630	4.630	4.329	13,135,864
2022-06-17	4.670	4.700	4.610	4.690	4.385	15,186,966
2022-06-16	4.740	4.750	4.670	4.680	4.376	18,795,157
2022-06-15	4.700	4.790	4.690	4.700	4.394	27,998,351
2022-06-14	4.610	4.740	4.590	4.720	4.413	24,617,825
2022-06-13	4.670	4.700	4.610	4.650	4.348	30,493,646
2022-06-10	4.550	4.750	4.510	4.750	4.441	60,423,973
2022-06-09	4.600	4.620	4.530	4.560	4.264	20,296,203
2022-06-08	4.640	4.650	4.530	4.590	4.292	25,813,159
2022-06-07	4.700	4.730	4.610	4.650	4.348	25,399,170
2022-06-06	4.730	4.820	4.690	4.720	4.413	39,088,006
2022-06-02	4.510	4.800	4.510	4.730	4.422	41,603,269
2022-06-01	4.540	4.560	4.500	4.530	4.235	20,003,911
2022-05-31	4.420	4.630	4.400	4.560	4.264	33,238,721
2022-05-30	4.440	4.450	4.410	4.410	4.123	10,656,972
2022-05-27	4.410	4.440	4.400	4.430	4.142	7,527,126
2022-05-26	4.390	4.420	4.350	4.420	4.133	8,653,824
2022-05-25	4.360	4.380	4.340	4.370	4.086	5,653,746
2022-05-24	4.440	4.450	4.330	4.350	4.067	10,357,401
2022-05-23	4.430	4.460	4.410	4.430	4.142	8,137,310
2022-05-20	4.400	4.450	4.400	4.440	4.151	11,886,539
2022-05-19	4.340	4.420	4.330	4.410	4.123	12,474,877
2022-05-18	4.380	4.400	4.350	4.350	4.067	6,415,483
2022-05-17	4.380	4.400	4.340	4.380	4.095	7,283,811
2022-05-16	4.400	4.410	4.350	4.370	4.086	7,866,238
2022-05-13	4.400	4.410	4.360	4.370	4.086	5,918,331
2022-05-12	4.380	4.400	4.340	4.390	4.105	8,821,714

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.1700 CNY
2022-07-19	0.1700 CNY
2021-07-15	0.2000 CNY
2020-07-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.