China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.600	2.600	2.550	2.580	2.168	727,000
2024-02-14	2.610	2.620	2.530	2.600	2.185	1,374,000
2024-02-09	2.660	2.660	2.620	2.640	2.219	450,000
2024-02-08	2.680	2.730	2.650	2.700	2.269	8,387,000
2024-02-07	2.720	2.730	2.660	2.710	2.278	8,839,000
2024-02-06	2.630	2.730	2.630	2.690	2.261	9,889,000
2024-02-05	2.700	2.700	2.580	2.630	2.210	10,322,000
2024-02-02	2.780	2.790	2.690	2.700	2.269	7,122,000
2024-02-01	2.770	2.790	2.740	2.750	2.311	4,055,176
2024-01-31	2.760	2.790	2.730	2.780	2.336	5,839,000
2024-01-30	2.770	2.840	2.740	2.780	2.336	9,305,000
2024-01-29	2.680	2.870	2.680	2.800	2.353	18,287,000
2024-01-26	2.710	2.740	2.630	2.680	2.252	17,322,000
2024-01-25	2.590	2.790	2.570	2.710	2.278	23,383,000
2024-01-24	2.550	2.610	2.500	2.580	2.168	5,913,000
2024-01-23	2.500	2.560	2.490	2.530	2.126	4,009,294
2024-01-22	2.540	2.590	2.470	2.490	2.093	5,450,000
2024-01-19	2.600	2.620	2.530	2.550	2.143	4,065,185
2024-01-18	2.580	2.610	2.580	2.590	2.177	4,152,000
2024-01-17	2.660	2.660	2.590	2.610	2.194	5,586,998
2024-01-16	2.640	2.710	2.640	2.690	2.261	2,433,000
2024-01-15	2.700	2.750	2.660	2.670	2.244	3,075,000
2024-01-12	2.680	2.750	2.670	2.720	2.286	3,145,000
2024-01-11	2.680	2.730	2.640	2.680	2.252	4,975,000
2024-01-10	2.620	2.710	2.610	2.680	2.252	7,362,000
2024-01-09	2.570	2.650	2.570	2.650	2.227	2,882,000
2024-01-08	2.580	2.600	2.530	2.540	2.135	4,131,200
2024-01-05	2.590	2.620	2.570	2.590	2.177	1,961,000
2024-01-04	2.630	2.640	2.590	2.610	2.194	3,611,000
2024-01-03	2.660	2.660	2.600	2.630	2.210	1,864,000
2024-01-02	2.630	2.660	2.620	2.650	2.227	3,571,498
2023-12-29	2.610	2.680	2.550	2.600	2.185	3,478,000
2023-12-28	2.540	2.620	2.530	2.600	2.185	3,034,000
2023-12-27	2.460	2.580	2.450	2.570	2.160	5,614,000
2023-12-22	2.460	2.470	2.430	2.430	2.042	2,307,000
2023-12-21	2.390	2.460	2.380	2.450	2.059	2,044,000
2023-12-20	2.430	2.430	2.390	2.410	2.026	1,797,036
2023-12-19	2.470	2.470	2.400	2.400	2.017	1,068,000
2023-12-18	2.440	2.470	2.430	2.440	2.051	1,690,000
2023-12-15	2.430	2.480	2.430	2.450	2.059	2,386,000
2023-12-14	2.430	2.450	2.410	2.410	2.026	1,773,000
2023-12-13	2.400	2.430	2.370	2.410	2.026	4,655,000
2023-12-12	2.400	2.420	2.370	2.390	2.009	1,267,000
2023-12-11	2.410	2.420	2.360	2.390	2.009	2,105,000
2023-12-08	2.420	2.460	2.410	2.410	2.026	849,000
2023-12-07	2.440	2.450	2.390	2.450	2.059	2,553,000
2023-12-06	2.440	2.450	2.410	2.420	2.034	1,789,000
2023-12-05	2.430	2.490	2.400	2.440	2.051	4,492,000
2023-12-04	2.390	2.430	2.380	2.400	2.017	2,327,400
2023-12-01	2.360	2.390	2.340	2.380	2.000	1,472,000
2023-11-30	2.340	2.380	2.330	2.370	1.992	2,090,384
2023-11-29	2.400	2.410	2.310	2.310	1.941	12,611,000
2023-11-28	2.460	2.460	2.390	2.400	2.017	1,449,000
2023-11-27	2.440	2.440	2.410	2.420	2.034	1,351,000
2023-11-24	2.450	2.460	2.430	2.430	2.042	1,174,000
2023-11-23	2.430	2.470	2.420	2.450	2.059	2,504,000
2023-11-22	2.420	2.450	2.410	2.440	2.051	2,365,000
2023-11-21	2.410	2.430	2.390	2.420	2.034	3,772,000
2023-11-20	2.440	2.440	2.390	2.410	2.026	529,000
2023-11-17	2.400	2.430	2.380	2.380	2.000	1,505,322

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.