China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.400 | 3.570 | 3.390 | 3.510 | 2.950 | 22,458,000 |
| 2024-05-14 | 3.460 | 3.500 | 3.400 | 3.460 | 2.908 | 11,354,000 |
| 2024-05-13 | 3.340 | 3.520 | 3.290 | 3.500 | 2.942 | 27,992,000 |
| 2024-05-10 | 3.150 | 3.420 | 3.150 | 3.330 | 2.799 | 32,980,500 |
| 2024-05-09 | 3.120 | 3.170 | 3.080 | 3.150 | 2.647 | 17,260,000 |
| 2024-05-08 | 3.170 | 3.200 | 3.080 | 3.090 | 2.597 | 5,033,000 |
| 2024-05-07 | 3.210 | 3.330 | 3.130 | 3.170 | 2.664 | 10,517,000 |
| 2024-05-06 | 3.010 | 3.200 | 3.000 | 3.180 | 2.673 | 11,886,000 |
| 2024-05-03 | 2.990 | 3.000 | 2.970 | 2.970 | 2.496 | 2,988,000 |
| 2024-05-02 | 3.000 | 3.050 | 2.930 | 2.990 | 2.513 | 5,278,000 |
| 2024-04-30 | 3.130 | 3.160 | 3.030 | 3.050 | 2.563 | 5,242,000 |
| 2024-04-29 | 3.080 | 3.140 | 3.030 | 3.100 | 2.605 | 12,543,000 |
| 2024-04-26 | 3.190 | 3.270 | 3.140 | 3.150 | 2.647 | 8,888,000 |
| 2024-04-25 | 3.270 | 3.330 | 3.140 | 3.160 | 2.656 | 7,191,000 |
| 2024-04-24 | 3.210 | 3.340 | 3.190 | 3.280 | 2.757 | 19,707,000 |
| 2024-04-23 | 3.220 | 3.340 | 3.200 | 3.210 | 2.698 | 20,620,660 |
| 2024-04-22 | 3.190 | 3.310 | 3.160 | 3.240 | 2.723 | 28,395,000 |
| 2024-04-19 | 3.110 | 3.220 | 3.110 | 3.200 | 2.689 | 12,933,000 |
| 2024-04-18 | 3.130 | 3.180 | 3.100 | 3.110 | 2.614 | 5,702,000 |
| 2024-04-17 | 3.120 | 3.160 | 3.090 | 3.130 | 2.631 | 4,901,000 |
| 2024-04-16 | 3.220 | 3.220 | 3.130 | 3.140 | 2.639 | 9,550,000 |
| 2024-04-15 | 3.090 | 3.260 | 3.090 | 3.230 | 2.715 | 19,220,000 |
| 2024-04-12 | 3.010 | 3.160 | 2.950 | 3.100 | 2.605 | 19,905,000 |
| 2024-04-11 | 2.910 | 3.040 | 2.900 | 3.010 | 2.530 | 10,018,000 |
| 2024-04-10 | 2.950 | 2.980 | 2.920 | 2.920 | 2.454 | 3,971,841 |
| 2024-04-09 | 2.980 | 2.990 | 2.930 | 2.950 | 2.479 | 3,671,000 |
| 2024-04-08 | 2.910 | 3.050 | 2.910 | 2.990 | 2.513 | 9,921,000 |
| 2024-04-05 | 3.050 | 3.050 | 2.860 | 2.880 | 2.421 | 2,886,960 |
| 2024-04-03 | 3.000 | 3.080 | 3.000 | 3.060 | 2.572 | 8,594,000 |
| 2024-04-02 | 2.990 | 3.090 | 2.990 | 3.000 | 2.521 | 15,471,000 |
| 2024-03-28 | 3.010 | 3.020 | 2.960 | 2.980 | 2.505 | 5,846,000 |
| 2024-03-27 | 2.920 | 3.050 | 2.880 | 3.010 | 2.530 | 14,762,000 |
| 2024-03-26 | 2.930 | 2.970 | 2.920 | 2.930 | 2.463 | 4,806,000 |
| 2024-03-25 | 2.920 | 2.960 | 2.910 | 2.940 | 2.471 | 3,131,000 |
| 2024-03-22 | 2.940 | 2.950 | 2.890 | 2.930 | 2.463 | 3,907,000 |
| 2024-03-21 | 2.980 | 3.020 | 2.940 | 2.940 | 2.471 | 7,896,000 |
| 2024-03-20 | 2.980 | 3.000 | 2.930 | 2.970 | 2.496 | 7,000,000 |
| 2024-03-19 | 3.050 | 3.050 | 2.980 | 3.010 | 2.530 | 3,277,000 |
| 2024-03-18 | 2.970 | 3.090 | 2.960 | 3.060 | 2.572 | 10,873,390 |
| 2024-03-15 | 2.990 | 3.010 | 2.940 | 2.970 | 2.496 | 13,240,100 |
| 2024-03-14 | 3.060 | 3.110 | 3.000 | 3.020 | 2.538 | 4,297,000 |
| 2024-03-13 | 3.020 | 3.070 | 2.970 | 3.030 | 2.547 | 11,019,030 |
| 2024-03-12 | 3.150 | 3.190 | 3.020 | 3.040 | 2.555 | 19,856,000 |
| 2024-03-11 | 3.190 | 3.220 | 3.120 | 3.180 | 2.673 | 13,393,000 |
| 2024-03-08 | 3.210 | 3.220 | 3.120 | 3.200 | 2.689 | 11,198,000 |
| 2024-03-07 | 2.960 | 3.240 | 2.960 | 3.150 | 2.647 | 20,147,000 |
| 2024-03-06 | 2.960 | 3.040 | 2.920 | 2.990 | 2.513 | 9,441,248 |
| 2024-03-05 | 2.990 | 3.000 | 2.900 | 2.960 | 2.488 | 12,053,420 |
| 2024-03-04 | 2.970 | 3.020 | 2.930 | 2.970 | 2.496 | 7,586,000 |
| 2024-03-01 | 2.830 | 3.020 | 2.830 | 2.940 | 2.471 | 17,469,000 |
| 2024-02-29 | 2.800 | 2.870 | 2.790 | 2.840 | 2.387 | 4,873,000 |
| 2024-02-28 | 2.830 | 2.850 | 2.780 | 2.800 | 2.353 | 6,518,682 |
| 2024-02-27 | 2.820 | 2.860 | 2.780 | 2.830 | 2.379 | 5,067,000 |
| 2024-02-26 | 2.790 | 2.910 | 2.780 | 2.830 | 2.379 | 14,327,030 |
| 2024-02-23 | 2.790 | 2.800 | 2.740 | 2.780 | 2.336 | 4,088,000 |
| 2024-02-22 | 2.740 | 2.800 | 2.730 | 2.790 | 2.345 | 2,881,000 |
| 2024-02-21 | 2.740 | 2.810 | 2.730 | 2.750 | 2.311 | 5,208,000 |
| 2024-02-20 | 2.640 | 2.760 | 2.620 | 2.740 | 2.303 | 8,497,000 |
| 2024-02-19 | 2.610 | 2.700 | 2.600 | 2.650 | 2.227 | 7,341,000 |
| 2024-02-16 | 2.610 | 2.610 | 2.570 | 2.590 | 2.177 | 1,023,000 |
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.