China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.820	2.890	2.820	2.860	2.404	1,994,000
2023-08-17	2.800	2.830	2.760	2.830	2.379	1,871,000
2023-08-16	2.800	2.810	2.750	2.780	2.336	3,608,000
2023-08-15	2.820	2.850	2.800	2.840	2.387	3,169,000
2023-08-14	2.840	2.840	2.770	2.800	2.353	2,891,000
2023-08-11	2.880	2.880	2.830	2.840	2.387	3,434,000
2023-08-10	2.880	2.900	2.850	2.880	2.421	1,537,000
2023-08-09	2.860	2.900	2.850	2.880	2.421	3,658,000
2023-08-08	2.860	2.910	2.850	2.890	2.429	1,219,000
2023-08-07	2.900	2.900	2.840	2.860	2.404	2,199,000
2023-08-04	2.850	2.890	2.850	2.890	2.429	1,872,000
2023-08-03	2.820	2.870	2.800	2.860	2.404	1,598,000
2023-08-02	2.850	2.880	2.800	2.850	2.395	2,820,780
2023-08-01	2.860	2.900	2.840	2.860	2.404	2,431,000
2023-07-31	2.870	2.930	2.850	2.850	2.395	4,395,000
2023-07-28	2.860	2.890	2.820	2.860	2.404	6,128,000
2023-07-27	2.890	2.940	2.810	2.840	2.387	3,438,000
2023-07-26	2.890	2.890	2.860	2.870	2.412	778,000
2023-07-25	2.860	2.890	2.830	2.860	2.404	1,764,000
2023-07-24	2.880	2.880	2.820	2.840	2.387	2,746,378
2023-07-21	2.880	2.900	2.850	2.900	2.437	1,216,000
2023-07-20	2.900	2.910	2.880	2.890	2.429	895,000
2023-07-19	2.880	2.910	2.850	2.900	2.437	1,726,000
2023-07-18	2.920	2.950	2.900	2.910	2.446	661,584
2023-07-14	2.910	2.940	2.880	2.920	2.454	3,108,000
2023-07-13	2.940	2.960	2.930	2.940	2.471	494,000
2023-07-12	2.910	2.940	2.880	2.910	2.446	1,171,000
2023-07-11	2.910	2.940	2.890	2.930	2.463	1,999,000
2023-07-10	2.940	2.960	2.880	2.900	2.437	525,000
2023-07-07	2.890	2.950	2.880	2.930	2.463	1,385,000
2023-07-06	2.940	2.950	2.880	2.900	2.437	3,298,600
2023-07-05	2.960	2.980	2.950	2.980	2.505	541,000
2023-07-04	2.990	3.020	2.960	2.990	2.513	994,000
2023-07-03	2.970	3.030	2.970	2.990	2.513	2,882,000
2023-06-30	2.960	3.030	2.960	2.960	2.488	2,381,000
2023-06-29	2.900	2.970	2.900	2.960	2.488	2,239,000
2023-06-28	2.950	2.950	2.880	2.910	2.446	1,576,000
2023-06-27	2.930	2.980	2.880	2.960	2.488	4,623,000
2023-06-26	2.860	2.920	2.860	2.880	2.421	3,389,000
2023-06-23	2.920	2.940	2.830	2.840	2.387	1,678,919
2023-06-21	2.930	2.990	2.910	2.980	2.505	4,956,000
2023-06-20	2.980	3.020	2.940	2.950	2.479	3,669,000
2023-06-19	3.090	3.090	2.980	3.020	2.538	2,192,000
2023-06-16	3.010	3.100	3.000	3.040	2.555	22,158,000
2023-06-15	3.160	3.160	2.950	2.990	2.513	18,307,000
2023-06-14	3.170	3.220	3.110	3.140	2.639	3,153,000
2023-06-13	3.390	3.400	3.330	3.330	2.641	3,033,000
2023-06-12	3.400	3.430	3.350	3.410	2.705	3,955,000
2023-06-09	3.370	3.410	3.290	3.390	2.689	7,658,000
2023-06-08	3.340	3.350	3.270	3.340	2.649	6,424,830
2023-06-07	3.360	3.400	3.340	3.380	2.681	3,096,000
2023-06-06	3.280	3.430	3.230	3.330	2.641	11,508,000
2023-06-05	3.250	3.290	3.220	3.280	2.602	2,193,000
2023-06-02	3.240	3.260	3.170	3.230	2.562	8,211,000
2023-06-01	3.290	3.290	3.150	3.170	2.514	6,655,000
2023-05-31	3.320	3.340	3.160	3.200	2.538	2,598,469
2023-05-30	3.180	3.350	3.160	3.320	2.633	9,760,997
2023-05-29	3.170	3.290	3.170	3.200	2.538	2,357,000
2023-05-25	3.200	3.220	3.150	3.200	2.538	3,215,000
2023-05-24	3.260	3.280	3.180	3.200	2.538	5,268,352

← NewerPage 14 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.