China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.820	2.850	2.790	2.840	2.253	3,059,000
2023-02-21	2.840	2.930	2.830	2.830	2.245	5,450,000
2023-02-20	2.820	2.880	2.810	2.860	2.269	4,796,000
2023-02-17	2.750	2.840	2.750	2.810	2.229	7,455,000
2023-02-16	2.740	2.810	2.740	2.760	2.189	5,424,000
2023-02-15	2.740	2.760	2.730	2.750	2.181	3,403,574
2023-02-14	2.760	2.770	2.730	2.750	2.181	1,451,000
2023-02-13	2.720	2.760	2.720	2.760	2.189	3,081,000
2023-02-10	2.710	2.760	2.700	2.740	2.173	4,403,000
2023-02-09	2.690	2.720	2.690	2.710	2.150	1,098,000
2023-02-08	2.700	2.730	2.690	2.710	2.150	1,388,000
2023-02-07	2.700	2.710	2.690	2.710	2.150	777,785
2023-02-06	2.670	2.720	2.670	2.690	2.134	3,194,000
2023-02-03	2.680	2.720	2.680	2.700	2.142	2,218,568
2023-02-02	2.760	2.770	2.670	2.690	2.134	3,378,000
2023-02-01	2.670	2.760	2.660	2.750	2.181	3,603,842
2023-01-31	2.690	2.710	2.660	2.670	2.118	3,853,000
2023-01-30	2.750	2.760	2.660	2.700	2.142	3,492,000
2023-01-27	2.720	2.780	2.720	2.780	2.205	593,000
2023-01-26	2.780	2.800	2.750	2.750	2.181	1,484,000
2023-01-20	2.720	2.790	2.720	2.770	2.197	1,928,000
2023-01-19	2.650	2.760	2.650	2.740	2.173	4,783,000
2023-01-18	2.640	2.650	2.600	2.650	2.102	1,516,000
2023-01-17	2.630	2.630	2.600	2.620	2.078	4,291,000
2023-01-16	2.620	2.660	2.610	2.610	2.070	4,671,000
2023-01-13	2.590	2.620	2.580	2.610	2.070	7,002,000
2023-01-12	2.590	2.600	2.570	2.590	2.054	2,313,000
2023-01-11	2.560	2.600	2.560	2.580	2.047	3,659,800
2023-01-10	2.610	2.610	2.540	2.560	2.031	2,697,000
2023-01-09	2.620	2.640	2.600	2.610	2.070	2,248,000
2023-01-06	2.580	2.620	2.580	2.610	2.070	1,636,000
2023-01-05	2.580	2.620	2.580	2.610	2.070	2,068,200
2023-01-04	2.550	2.600	2.550	2.590	2.054	2,844,635
2023-01-03	2.530	2.560	2.520	2.560	2.031	3,427,000
2022-12-30	2.570	2.590	2.540	2.550	2.023	727,000
2022-12-29	2.550	2.570	2.520	2.560	2.031	1,524,000
2022-12-28	2.530	2.590	2.530	2.580	2.047	4,224,000
2022-12-23	2.480	2.540	2.480	2.530	2.007	3,553,000
2022-12-22	2.500	2.510	2.440	2.490	1.975	1,998,000
2022-12-21	2.480	2.500	2.460	2.490	1.975	1,600,000
2022-12-20	2.500	2.510	2.470	2.480	1.967	2,940,704
2022-12-19	2.540	2.560	2.490	2.530	2.007	3,005,000
2022-12-16	2.490	2.560	2.480	2.540	2.015	6,730,000
2022-12-15	2.580	2.580	2.480	2.520	1.999	3,582,785
2022-12-14	2.570	2.590	2.540	2.560	2.031	3,951,000
2022-12-13	2.560	2.580	2.540	2.580	2.047	2,202,000
2022-12-12	2.570	2.590	2.550	2.580	2.047	3,602,139
2022-12-09	2.570	2.620	2.560	2.590	2.054	7,519,000
2022-12-08	2.540	2.590	2.530	2.580	2.047	5,605,739
2022-12-07	2.540	2.560	2.520	2.540	2.015	7,237,139
2022-12-06	2.530	2.580	2.530	2.550	2.023	4,711,000
2022-12-05	2.480	2.560	2.480	2.530	2.007	15,874,270
2022-12-02	2.500	2.500	2.430	2.470	1.959	5,158,139
2022-12-01	2.530	2.540	2.460	2.500	1.983	8,775,826
2022-11-30	2.520	2.520	2.480	2.500	1.983	7,147,607
2022-11-29	2.470	2.510	2.470	2.490	1.975	7,238,235
2022-11-28	2.420	2.490	2.410	2.460	1.951	4,201,000
2022-11-25	2.440	2.500	2.430	2.460	1.951	12,575,000
2022-11-24	2.450	2.450	2.380	2.440	1.935	5,947,000
2022-11-23	2.420	2.510	2.400	2.420	1.920	19,063,000

← NewerPage 16 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.