China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.340	2.430	2.330	2.390	1.896	10,570,000
2022-11-21	2.340	2.410	2.300	2.360	1.872	3,598,000
2022-11-18	2.370	2.370	2.330	2.340	1.856	4,976,000
2022-11-17	2.340	2.360	2.310	2.360	1.872	4,582,000
2022-11-16	2.350	2.370	2.340	2.350	1.864	8,074,000
2022-11-15	2.400	2.410	2.310	2.340	1.856	43,242,246
2022-11-14	2.340	2.400	2.330	2.390	1.896	6,215,000
2022-11-11	2.340	2.340	2.290	2.320	1.840	4,991,000
2022-11-10	2.300	2.310	2.260	2.290	1.816	1,612,000
2022-11-09	2.320	2.340	2.300	2.310	1.832	1,350,710
2022-11-08	2.330	2.340	2.300	2.320	1.840	1,725,000
2022-11-07	2.320	2.350	2.310	2.330	1.848	2,170,000
2022-11-04	2.250	2.320	2.250	2.310	1.832	6,324,000
2022-11-03	2.250	2.250	2.220	2.230	1.769	1,751,078
2022-11-02	2.250	2.270	2.220	2.240	1.777	8,268,000
2022-11-01	2.260	2.280	2.220	2.270	1.801	2,854,000
2022-10-31	2.280	2.300	2.220	2.240	1.777	3,789,000
2022-10-28	2.250	2.260	2.200	2.230	1.769	2,241,000
2022-10-27	2.280	2.310	2.270	2.270	1.801	1,351,000
2022-10-26	2.260	2.300	2.250	2.290	1.816	2,832,000
2022-10-25	2.290	2.290	2.240	2.270	1.801	2,229,000
2022-10-24	2.340	2.360	2.220	2.230	1.769	4,488,000
2022-10-21	2.340	2.370	2.310	2.340	1.856	2,750,000
2022-10-20	2.370	2.390	2.310	2.360	1.872	9,911,536
2022-10-19	2.380	2.390	2.340	2.360	1.872	1,884,000
2022-10-18	2.300	2.370	2.300	2.370	1.880	1,682,785
2022-10-17	2.310	2.350	2.290	2.310	1.832	1,923,000
2022-10-14	2.310	2.330	2.290	2.300	1.824	1,069,000
2022-10-13	2.290	2.320	2.290	2.290	1.816	1,705,000
2022-10-12	2.320	2.340	2.290	2.330	1.848	1,840,000
2022-10-11	2.290	2.350	2.290	2.310	1.832	2,407,000
2022-10-10	2.270	2.350	2.250	2.300	1.824	3,193,991
2022-10-07	2.270	2.330	2.240	2.280	1.809	866,806
2022-10-06	2.310	2.370	2.240	2.270	1.801	1,474,000
2022-10-05	2.230	2.300	2.200	2.240	1.777	1,474,617
2022-10-03	2.190	2.380	2.150	2.190	1.737	655,200
2022-09-30	2.200	2.200	2.130	2.160	1.713	894,000
2022-09-29	2.290	2.290	2.160	2.180	1.729	1,922,000
2022-09-28	2.310	2.330	2.250	2.260	1.793	3,557,000
2022-09-27	2.320	2.350	2.280	2.310	1.832	1,681,634
2022-09-26	2.330	2.350	2.260	2.290	1.816	4,212,000
2022-09-23	2.370	2.370	2.310	2.340	1.856	2,573,000
2022-09-22	2.360	2.370	2.360	2.370	1.880	1,279,000
2022-09-21	2.370	2.380	2.360	2.360	1.872	1,148,000
2022-09-20	2.360	2.390	2.360	2.380	1.888	1,766,000
2022-09-19	2.430	2.430	2.360	2.360	1.872	2,858,000
2022-09-16	2.440	2.450	2.390	2.400	1.904	4,283,072
2022-09-15	2.460	2.460	2.420	2.440	1.935	2,490,614
2022-09-14	2.440	2.460	2.430	2.440	1.935	1,580,250
2022-09-13	2.460	2.460	2.440	2.460	1.951	3,709,406
2022-09-09	2.420	2.450	2.420	2.450	1.943	1,127,000
2022-09-08	2.430	2.440	2.420	2.430	1.928	933,000
2022-09-07	2.440	2.440	2.420	2.430	1.928	1,342,000
2022-09-06	2.440	2.450	2.430	2.430	1.928	2,053,000
2022-09-05	2.460	2.460	2.420	2.430	1.928	1,244,000
2022-09-02	2.470	2.470	2.430	2.450	1.943	1,948,000
2022-09-01	2.460	2.480	2.450	2.450	1.943	3,661,188
2022-08-31	2.460	2.480	2.450	2.470	1.959	1,254,000
2022-08-30	2.460	2.480	2.440	2.470	1.959	3,707,000
2022-08-29	2.460	2.480	2.450	2.460	1.951	2,285,997

← NewerPage 17 of 21 · 1,234 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.