China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.470	2.470	2.410	2.430	2.042	1,199,636
2023-11-15	2.410	2.440	2.400	2.430	2.042	2,414,974
2023-11-14	2.350	2.400	2.350	2.380	2.000	1,796,000
2023-11-13	2.360	2.380	2.330	2.380	2.000	1,047,000
2023-11-10	2.360	2.360	2.310	2.320	1.950	5,792,000
2023-11-09	2.380	2.390	2.350	2.360	1.984	3,092,000
2023-11-08	2.430	2.430	2.350	2.350	1.975	6,228,000
2023-11-07	2.430	2.440	2.400	2.410	2.026	5,393,292
2023-11-06	2.440	2.470	2.430	2.430	2.042	3,580,000
2023-11-03	2.410	2.440	2.410	2.430	2.042	3,273,000
2023-11-02	2.460	2.460	2.380	2.400	2.017	7,784,000
2023-11-01	2.480	2.480	2.410	2.430	2.042	4,615,000
2023-10-31	2.440	2.490	2.420	2.450	2.059	4,623,000
2023-10-30	2.450	2.470	2.410	2.450	2.059	4,240,723
2023-10-27	2.460	2.480	2.430	2.450	2.059	1,669,000
2023-10-26	2.380	2.460	2.380	2.430	2.042	4,131,000
2023-10-25	2.410	2.430	2.390	2.400	2.017	2,831,000
2023-10-24	2.390	2.400	2.340	2.380	2.000	6,551,000
2023-10-20	2.360	2.410	2.350	2.390	2.009	3,356,000
2023-10-19	2.400	2.400	2.350	2.370	1.992	6,256,000
2023-10-18	2.400	2.430	2.370	2.430	2.042	12,158,100
2023-10-17	2.350	2.420	2.350	2.400	2.017	4,045,000
2023-10-16	2.410	2.410	2.330	2.340	1.967	7,167,000
2023-10-13	2.460	2.470	2.390	2.400	2.017	3,986,000
2023-10-12	2.450	2.510	2.450	2.460	2.068	4,707,000
2023-10-11	2.420	2.440	2.400	2.420	2.034	5,429,636
2023-10-10	2.490	2.490	2.380	2.390	2.009	8,018,792
2023-10-09	2.460	2.510	2.390	2.420	2.034	4,205,000
2023-10-06	2.390	2.460	2.390	2.430	2.042	585,000
2023-10-05	2.450	2.450	2.360	2.380	2.000	2,768,000
2023-10-04	2.420	2.450	2.400	2.450	2.059	766,000
2023-10-03	2.470	2.510	2.360	2.400	2.017	1,818,000
2023-09-29	2.520	2.520	2.480	2.500	2.101	372,000
2023-09-28	2.530	2.540	2.500	2.510	2.110	1,351,000
2023-09-27	2.470	2.520	2.470	2.520	2.118	2,357,000
2023-09-26	2.520	2.550	2.470	2.480	2.084	4,274,000
2023-09-25	2.550	2.610	2.530	2.540	2.135	1,604,000
2023-09-22	2.540	2.580	2.520	2.580	2.168	1,721,000
2023-09-21	2.560	2.570	2.520	2.520	2.118	2,875,000
2023-09-20	2.580	2.600	2.550	2.560	2.152	1,649,000
2023-09-19	2.600	2.600	2.570	2.600	2.185	912,000
2023-09-18	2.580	2.600	2.560	2.570	2.160	6,827,000
2023-09-15	2.590	2.630	2.570	2.600	2.185	8,219,951
2023-09-14	2.610	2.620	2.580	2.610	2.194	2,804,000
2023-09-13	2.600	2.630	2.570	2.590	2.177	6,021,000
2023-09-12	2.580	2.620	2.570	2.620	2.202	3,797,302
2023-09-11	2.600	2.630	2.560	2.600	2.185	2,869,000
2023-09-07	2.610	2.630	2.590	2.630	2.210	1,453,000
2023-09-06	2.620	2.620	2.580	2.610	2.194	3,377,051
2023-09-05	2.620	2.660	2.620	2.640	2.219	3,085,000
2023-09-04	2.600	2.640	2.600	2.630	2.210	4,768,376
2023-08-31	2.620	2.630	2.590	2.600	2.185	1,590,000
2023-08-30	2.630	2.660	2.580	2.590	2.177	7,096,000
2023-08-29	2.580	2.660	2.570	2.630	2.210	9,104,000
2023-08-28	2.700	2.720	2.540	2.570	2.160	7,812,000
2023-08-25	2.730	2.730	2.600	2.630	2.210	10,809,000
2023-08-24	2.810	2.840	2.680	2.730	2.294	7,429,112
2023-08-23	2.840	2.860	2.810	2.810	2.362	810,000
2023-08-22	2.830	2.870	2.830	2.850	2.395	1,603,472
2023-08-21	2.850	2.850	2.810	2.830	2.379	2,783,000

← NewerPage 13 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.