China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.300	3.340	3.260	3.280	2.602	3,459,000
2023-05-22	3.370	3.370	3.300	3.330	2.641	2,105,000
2023-05-19	3.400	3.460	3.330	3.360	2.665	3,618,634
2023-05-18	3.320	3.420	3.320	3.390	2.689	2,193,000
2023-05-17	3.300	3.330	3.260	3.320	2.633	6,083,000
2023-05-16	3.350	3.370	3.290	3.330	2.641	3,720,000
2023-05-15	3.320	3.350	3.270	3.330	2.641	2,935,570
2023-05-12	3.420	3.430	3.320	3.330	2.641	4,575,000
2023-05-11	3.420	3.480	3.420	3.460	2.745	3,458,649
2023-05-10	3.450	3.480	3.400	3.440	2.729	9,547,000
2023-05-09	3.600	3.630	3.450	3.520	2.792	7,622,000
2023-05-08	3.470	3.590	3.470	3.570	2.832	4,174,000
2023-05-05	3.570	3.630	3.490	3.520	2.792	8,934,000
2023-05-04	3.560	3.630	3.520	3.570	2.832	10,091,000
2023-05-03	3.620	3.620	3.550	3.600	2.856	7,783,000
2023-05-02	3.660	3.670	3.560	3.660	2.903	3,004,000
2023-04-28	3.500	3.690	3.500	3.680	2.919	10,772,000
2023-04-27	3.460	3.580	3.460	3.540	2.808	8,384,000
2023-04-26	3.470	3.510	3.380	3.470	2.752	13,313,000
2023-04-25	3.460	3.550	3.450	3.540	2.808	12,716,000
2023-04-24	3.530	3.530	3.350	3.490	2.768	11,195,000
2023-04-21	3.480	3.580	3.410	3.480	2.760	17,368,000
2023-04-20	3.230	3.490	3.230	3.470	2.752	38,592,000
2023-04-19	3.250	3.350	3.220	3.220	2.554	9,830,000
2023-04-18	3.060	3.230	3.040	3.210	2.546	14,877,000
2023-04-17	2.990	3.090	2.990	3.070	2.435	5,636,143
2023-04-14	2.990	3.040	2.980	3.040	2.411	7,201,237
2023-04-13	2.960	3.000	2.950	2.990	2.372	5,614,000
2023-04-12	2.970	3.000	2.960	2.980	2.364	3,103,000
2023-04-11	2.970	2.990	2.920	2.980	2.364	2,574,000
2023-04-06	2.970	2.980	2.940	2.980	2.364	1,763,791
2023-04-04	2.890	2.990	2.890	2.980	2.364	3,521,000
2023-04-03	2.870	2.920	2.850	2.900	2.300	4,521,000
2023-03-31	2.840	2.900	2.830	2.890	2.292	2,767,000
2023-03-30	2.950	2.950	2.810	2.840	2.253	15,547,940
2023-03-29	2.970	2.990	2.920	2.970	2.356	5,636,785
2023-03-28	2.960	3.030	2.960	3.000	2.380	8,782,000
2023-03-27	2.990	3.050	2.950	2.970	2.356	9,993,000
2023-03-24	3.030	3.050	2.930	2.950	2.340	6,350,355
2023-03-23	3.010	3.050	2.980	3.020	2.396	3,120,000
2023-03-22	3.000	3.050	2.970	3.020	2.396	9,355,668
2023-03-21	3.070	3.070	2.960	2.980	2.364	3,148,000
2023-03-20	3.030	3.100	3.000	3.020	2.396	7,452,000
2023-03-17	3.010	3.080	3.000	3.070	2.435	16,578,199
2023-03-16	2.960	3.030	2.910	3.010	2.388	12,328,780
2023-03-15	2.960	3.000	2.930	3.000	2.380	7,671,000
2023-03-14	2.980	2.980	2.890	2.920	2.316	5,156,000
2023-03-13	2.850	2.990	2.830	2.980	2.364	11,758,940
2023-03-10	2.880	2.900	2.810	2.820	2.237	5,325,000
2023-03-09	2.970	2.980	2.890	2.900	2.300	3,877,551
2023-03-08	2.930	2.980	2.900	2.960	2.348	7,391,400
2023-03-07	3.040	3.070	2.930	2.940	2.332	8,238,100
2023-03-06	3.080	3.130	3.030	3.040	2.411	5,739,100
2023-03-03	3.010	3.070	2.980	3.070	2.435	11,650,360
2023-03-02	2.960	3.000	2.960	3.000	2.380	5,825,000
2023-03-01	2.880	2.980	2.880	2.970	2.356	16,773,000
2023-02-28	2.880	2.930	2.850	2.860	2.269	4,343,000
2023-02-27	2.810	2.890	2.800	2.880	2.284	3,250,000
2023-02-24	2.860	2.870	2.780	2.810	2.229	1,774,000
2023-02-23	2.850	2.890	2.830	2.840	2.253	2,521,570

← NewerPage 15 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.