China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.470	2.480	2.460	2.470	1.959	925,997
2022-08-25	2.470	2.480	2.450	2.470	1.959	1,032,000
2022-08-24	2.480	2.480	2.460	2.470	1.959	773,000
2022-08-23	2.490	2.530	2.460	2.470	1.959	7,210,000
2022-08-22	2.450	2.510	2.450	2.470	1.959	8,559,000
2022-08-19	2.470	2.500	2.470	2.470	1.959	527,000
2022-08-18	2.490	2.500	2.470	2.480	1.967	677,000
2022-08-17	2.470	2.500	2.470	2.500	1.983	1,717,000
2022-08-16	2.480	2.500	2.450	2.490	1.975	2,984,000
2022-08-15	2.480	2.490	2.440	2.460	1.951	1,795,000
2022-08-12	2.450	2.500	2.440	2.490	1.975	7,825,438
2022-08-11	2.450	2.450	2.440	2.450	1.943	1,310,000
2022-08-10	2.450	2.450	2.410	2.440	1.935	1,244,000
2022-08-09	2.440	2.450	2.440	2.450	1.943	1,159,000
2022-08-08	2.440	2.460	2.430	2.450	1.943	3,218,000
2022-08-05	2.450	2.450	2.430	2.440	1.935	1,731,000
2022-08-04	2.440	2.450	2.420	2.450	1.943	266,000
2022-08-03	2.440	2.490	2.430	2.440	1.935	938,000
2022-08-02	2.460	2.460	2.400	2.430	1.928	2,930,000
2022-08-01	2.490	2.510	2.460	2.480	1.967	701,000
2022-07-29	2.520	2.560	2.420	2.510	1.991	4,913,000
2022-07-28	2.530	2.540	2.500	2.530	2.007	1,070,000
2022-07-27	2.520	2.530	2.500	2.510	1.991	799,000
2022-07-26	2.510	2.530	2.510	2.530	2.007	549,000
2022-07-25	2.530	2.550	2.510	2.520	1.999	489,000
2022-07-22	2.560	2.570	2.520	2.550	2.023	1,221,000
2022-07-21	2.510	2.540	2.490	2.530	2.007	1,826,959
2022-07-20	2.520	2.540	2.500	2.510	1.991	1,883,000
2022-07-19	2.520	2.540	2.500	2.520	1.999	1,284,000
2022-07-18	2.480	2.510	2.460	2.510	1.991	2,576,362
2022-07-15	2.480	2.500	2.450	2.480	1.967	1,461,171
2022-07-14	2.520	2.520	2.490	2.520	1.999	1,577,000
2022-07-13	2.530	2.530	2.480	2.510	1.991	941,000
2022-07-12	2.500	2.530	2.490	2.520	1.999	1,007,090
2022-07-11	2.510	2.510	2.460	2.500	1.983	5,489,000
2022-07-08	2.520	2.520	2.480	2.500	1.983	3,546,000
2022-07-07	2.540	2.540	2.460	2.480	1.967	6,178,000
2022-07-06	2.580	2.590	2.520	2.540	2.015	1,952,000
2022-07-05	2.610	2.710	2.580	2.580	2.047	4,999,000
2022-07-04	2.640	2.640	2.590	2.620	2.078	1,620,623
2022-06-30	2.610	2.650	2.610	2.620	2.078	2,576,544
2022-06-29	2.620	2.650	2.610	2.620	2.078	2,145,000
2022-06-28	2.610	2.660	2.610	2.640	2.094	1,744,000
2022-06-27	2.610	2.660	2.610	2.630	2.086	3,148,000
2022-06-24	2.610	2.640	2.600	2.620	2.078	1,708,000
2022-06-23	2.580	2.630	2.570	2.620	2.078	1,354,000
2022-06-22	2.600	2.630	2.570	2.590	2.054	1,417,000
2022-06-21	2.600	2.650	2.600	2.650	2.102	1,152,872
2022-06-20	2.560	2.620	2.560	2.600	2.062	1,582,000
2022-06-17	2.700	2.700	2.550	2.570	2.039	7,256,997
2022-06-16	2.690	2.690	2.640	2.660	2.110	3,269,261
2022-06-15	2.700	2.700	2.640	2.660	2.110	3,149,000
2022-06-14	2.750	2.830	2.750	2.800	2.063	10,488,000
2022-06-13	2.770	2.810	2.770	2.800	2.063	3,803,000
2022-06-10	2.790	2.810	2.770	2.800	2.063	2,063,000
2022-06-09	2.800	2.820	2.760	2.790	2.055	2,117,000
2022-06-08	2.810	2.810	2.750	2.790	2.055	1,664,450
2022-06-07	2.790	2.790	2.750	2.780	2.048	1,213,000
2022-06-06	2.830	2.830	2.770	2.790	2.055	1,317,000
2022-06-02	2.850	2.950	2.780	2.830	2.085	6,854,765

← NewerPage 18 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.