China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.250 | 3.280 | 3.180 | 3.190 | 2.842 | 3,641,000 |
| 2024-08-09 | 3.180 | 3.290 | 3.160 | 3.280 | 2.923 | 4,931,250 |
| 2024-08-08 | 3.200 | 3.200 | 3.110 | 3.180 | 2.833 | 7,445,080 |
| 2024-08-07 | 3.170 | 3.220 | 3.150 | 3.170 | 2.825 | 4,552,000 |
| 2024-08-06 | 3.240 | 3.270 | 3.130 | 3.140 | 2.798 | 7,028,000 |
| 2024-08-05 | 3.320 | 3.320 | 3.120 | 3.210 | 2.860 | 13,564,000 |
| 2024-08-02 | 3.370 | 3.370 | 3.200 | 3.310 | 2.949 | 9,982,000 |
| 2024-08-01 | 3.240 | 3.360 | 3.240 | 3.350 | 2.985 | 9,738,202 |
| 2024-07-31 | 3.150 | 3.250 | 3.130 | 3.240 | 2.887 | 10,412,000 |
| 2024-07-30 | 3.320 | 3.320 | 3.150 | 3.150 | 2.807 | 6,626,000 |
| 2024-07-29 | 3.290 | 3.360 | 3.270 | 3.320 | 2.958 | 11,861,000 |
| 2024-07-26 | 3.370 | 3.400 | 3.260 | 3.310 | 2.949 | 4,097,000 |
| 2024-07-25 | 3.410 | 3.430 | 3.300 | 3.360 | 2.994 | 4,980,000 |
| 2024-07-24 | 3.360 | 3.460 | 3.320 | 3.410 | 3.038 | 6,459,000 |
| 2024-07-23 | 3.350 | 3.400 | 3.310 | 3.330 | 2.967 | 10,013,000 |
| 2024-07-22 | 3.360 | 3.370 | 3.300 | 3.330 | 2.967 | 7,394,000 |
| 2024-07-19 | 3.380 | 3.380 | 3.310 | 3.360 | 2.994 | 5,142,000 |
| 2024-07-18 | 3.260 | 3.410 | 3.220 | 3.400 | 3.029 | 6,236,000 |
| 2024-07-17 | 3.330 | 3.350 | 3.250 | 3.260 | 2.905 | 6,603,000 |
| 2024-07-16 | 3.390 | 3.390 | 3.320 | 3.360 | 2.994 | 4,246,000 |
| 2024-07-15 | 3.470 | 3.470 | 3.350 | 3.390 | 3.021 | 6,734,000 |
| 2024-07-12 | 3.490 | 3.520 | 3.370 | 3.470 | 3.092 | 10,393,000 |
| 2024-07-11 | 3.480 | 3.520 | 3.450 | 3.490 | 3.110 | 7,486,000 |
| 2024-07-10 | 3.550 | 3.570 | 3.440 | 3.490 | 3.110 | 9,840,000 |
| 2024-07-09 | 3.490 | 3.620 | 3.450 | 3.550 | 3.163 | 14,012,000 |
| 2024-07-08 | 3.390 | 3.490 | 3.380 | 3.480 | 3.101 | 8,241,000 |
| 2024-07-05 | 3.450 | 3.470 | 3.390 | 3.400 | 3.029 | 7,645,226 |
| 2024-07-04 | 3.450 | 3.480 | 3.390 | 3.460 | 3.083 | 4,747,000 |
| 2024-07-03 | 3.420 | 3.480 | 3.410 | 3.440 | 3.065 | 6,171,000 |
| 2024-07-02 | 3.370 | 3.470 | 3.310 | 3.410 | 3.038 | 14,427,000 |
| 2024-06-28 | 3.290 | 3.420 | 3.280 | 3.360 | 2.994 | 10,876,000 |
| 2024-06-27 | 3.380 | 3.400 | 3.300 | 3.310 | 2.949 | 7,462,000 |
| 2024-06-26 | 3.280 | 3.400 | 3.280 | 3.380 | 3.012 | 17,635,000 |
| 2024-06-25 | 3.110 | 3.280 | 3.110 | 3.270 | 2.914 | 14,130,000 |
| 2024-06-24 | 3.170 | 3.170 | 3.070 | 3.120 | 2.780 | 11,056,000 |
| 2024-06-21 | 3.190 | 3.220 | 3.110 | 3.140 | 2.798 | 6,674,000 |
| 2024-06-20 | 3.180 | 3.210 | 3.140 | 3.190 | 2.842 | 8,504,750 |
| 2024-06-19 | 3.160 | 3.200 | 3.140 | 3.160 | 2.816 | 4,569,000 |
| 2024-06-18 | 3.140 | 3.180 | 3.100 | 3.150 | 2.807 | 6,424,000 |
| 2024-06-17 | 3.240 | 3.300 | 3.220 | 3.290 | 2.765 | 7,740,000 |
| 2024-06-14 | 3.330 | 3.410 | 3.230 | 3.240 | 2.723 | 9,217,000 |
| 2024-06-13 | 3.340 | 3.370 | 3.280 | 3.330 | 2.799 | 5,383,000 |
| 2024-06-12 | 3.320 | 3.370 | 3.270 | 3.350 | 2.816 | 3,632,000 |
| 2024-06-11 | 3.420 | 3.420 | 3.170 | 3.350 | 2.816 | 15,861,000 |
| 2024-06-07 | 3.330 | 3.440 | 3.330 | 3.390 | 2.849 | 8,079,000 |
| 2024-06-06 | 3.350 | 3.390 | 3.320 | 3.340 | 2.807 | 4,369,000 |
| 2024-06-05 | 3.500 | 3.500 | 3.320 | 3.320 | 2.790 | 5,876,000 |
| 2024-06-04 | 3.430 | 3.510 | 3.370 | 3.480 | 2.925 | 13,556,000 |
| 2024-06-03 | 3.300 | 3.470 | 3.280 | 3.420 | 2.874 | 16,709,000 |
| 2024-05-31 | 3.310 | 3.370 | 3.290 | 3.300 | 2.774 | 2,473,345 |
| 2024-05-30 | 3.320 | 3.370 | 3.310 | 3.320 | 2.790 | 2,667,557 |
| 2024-05-29 | 3.380 | 3.430 | 3.330 | 3.340 | 2.807 | 4,678,000 |
| 2024-05-28 | 3.510 | 3.570 | 3.400 | 3.410 | 2.866 | 7,509,000 |
| 2024-05-27 | 3.400 | 3.540 | 3.400 | 3.510 | 2.950 | 7,571,000 |
| 2024-05-24 | 3.420 | 3.560 | 3.350 | 3.380 | 2.841 | 15,294,000 |
| 2024-05-23 | 3.480 | 3.490 | 3.390 | 3.400 | 2.858 | 8,089,116 |
| 2024-05-22 | 3.450 | 3.530 | 3.430 | 3.510 | 2.950 | 12,268,000 |
| 2024-05-21 | 3.450 | 3.500 | 3.410 | 3.480 | 2.925 | 10,222,000 |
| 2024-05-20 | 3.580 | 3.580 | 3.460 | 3.480 | 2.925 | 11,521,000 |
| 2024-05-17 | 3.510 | 3.620 | 3.460 | 3.540 | 2.975 | 18,713,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.1955 HKD |
| 2025-06-26 | 0.1861 HKD |
| 2024-06-18 | 0.1867 HKD |
| 2023-06-14 | 0.1872 HKD |
| 2022-06-15 | 0.1997 HKD |
| 2021-06-16 | 0.2428 HKD |
| 2020-06-16 | 0.2192 HKD |
| 2019-04-17 | 0.2336 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.