China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.000 | 9.140 | 8.980 | 9.050 | 8.792 | 4,016,988 |
| 2021-11-08 | 9.070 | 9.180 | 8.990 | 9.040 | 8.783 | 4,339,171 |
| 2021-11-05 | 9.000 | 9.090 | 8.930 | 8.950 | 8.695 | 5,004,437 |
| 2021-11-04 | 8.850 | 9.070 | 8.850 | 9.000 | 8.744 | 6,480,161 |
| 2021-11-03 | 9.090 | 9.220 | 8.960 | 8.980 | 8.724 | 5,603,074 |
| 2021-11-02 | 8.800 | 9.240 | 8.750 | 8.930 | 8.676 | 11,991,246 |
| 2021-11-01 | 8.650 | 8.900 | 8.610 | 8.770 | 8.520 | 7,460,567 |
| 2021-10-29 | 8.760 | 8.910 | 8.660 | 8.730 | 8.482 | 5,629,936 |
| 2021-10-28 | 8.960 | 9.030 | 8.630 | 8.650 | 8.404 | 7,433,477 |
| 2021-10-27 | 9.230 | 9.330 | 8.930 | 9.040 | 8.783 | 9,372,661 |
| 2021-10-26 | 9.500 | 9.590 | 9.280 | 9.300 | 9.035 | 10,669,624 |
| 2021-10-25 | 9.930 | 9.930 | 9.460 | 9.580 | 9.307 | 14,535,691 |
| 2021-10-22 | 9.980 | 10.240 | 9.760 | 9.830 | 9.550 | 18,928,070 |
| 2021-10-21 | 10.400 | 10.400 | 9.800 | 9.820 | 9.541 | 33,568,169 |
| 2021-10-20 | 12.510 | 12.960 | 10.500 | 10.650 | 10.347 | 55,229,836 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.0090 CNY |
| 2026-08-14 | 0.0130 CNY |
| 2025-09-26 | 0.0080 CNY |
| 2025-06-04 | 0.0120 CNY |
| 2024-09-13 | 0.0060 CNY |
| 2024-06-21 | 0.0220 CNY |
| 2023-08-17 | 0.0760 CNY |
| 2022-08-10 | 0.0940 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.