China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.790	2.850	2.790	2.820	2.077	4,360,000
2022-05-31	2.790	2.810	2.760	2.790	2.055	2,006,000
2022-05-30	2.770	2.790	2.740	2.790	2.055	1,831,000
2022-05-27	2.740	2.790	2.740	2.760	2.033	716,000
2022-05-26	2.780	2.780	2.740	2.750	2.026	1,762,000
2022-05-25	2.770	2.810	2.740	2.770	2.041	7,982,323
2022-05-24	2.750	2.770	2.710	2.760	2.033	6,143,000
2022-05-23	2.650	2.730	2.650	2.730	2.011	7,419,000
2022-05-20	2.650	2.680	2.630	2.650	1.952	3,881,068
2022-05-19	2.640	2.660	2.620	2.650	1.952	3,404,000
2022-05-18	2.640	2.680	2.620	2.640	1.945	3,055,000
2022-05-17	2.640	2.650	2.620	2.640	1.945	1,873,000
2022-05-16	2.640	2.660	2.620	2.640	1.945	1,909,000
2022-05-13	2.610	2.640	2.600	2.630	1.937	1,316,000
2022-05-12	2.620	2.630	2.590	2.600	1.915	2,463,000
2022-05-11	2.600	2.650	2.590	2.620	1.930	2,911,000
2022-05-10	2.570	2.610	2.540	2.600	1.915	1,858,402
2022-05-06	2.600	2.640	2.590	2.610	1.923	3,612,473
2022-05-05	2.610	2.690	2.610	2.640	1.945	3,634,000
2022-05-04	2.690	2.700	2.670	2.700	1.989	1,285,000
2022-05-03	2.650	2.700	2.640	2.680	1.974	1,525,000
2022-04-29	2.540	2.650	2.540	2.640	1.945	3,321,000
2022-04-28	2.570	2.580	2.550	2.560	1.886	589,000
2022-04-27	2.450	2.570	2.430	2.550	1.878	3,823,000
2022-04-26	2.460	2.510	2.430	2.450	1.805	4,705,000
2022-04-25	2.520	2.520	2.430	2.460	1.812	3,730,000
2022-04-22	2.530	2.530	2.490	2.530	1.864	6,714,000
2022-04-21	2.600	2.620	2.520	2.520	1.856	3,845,000
2022-04-20	2.610	2.620	2.580	2.600	1.915	3,208,722
2022-04-19	2.580	2.610	2.560	2.600	1.915	2,745,000
2022-04-14	2.580	2.600	2.550	2.580	1.901	2,897,000
2022-04-13	2.580	2.590	2.540	2.580	1.901	3,253,000
2022-04-12	2.580	2.580	2.560	2.560	1.886	1,729,000
2022-04-11	2.630	2.630	2.560	2.560	1.886	3,932,000
2022-04-08	2.560	2.620	2.560	2.590	1.908	2,750,000
2022-04-07	2.630	2.630	2.570	2.570	1.893	4,907,000
2022-04-06	2.570	2.630	2.560	2.610	1.923	4,717,000
2022-04-04	2.560	2.580	2.520	2.570	1.893	1,155,000
2022-04-01	2.470	2.520	2.460	2.510	1.849	2,492,000
2022-03-31	2.600	2.600	2.490	2.490	1.834	3,646,500
2022-03-30	2.550	2.570	2.540	2.570	1.893	4,837,000
2022-03-29	2.510	2.550	2.510	2.540	1.871	2,048,000
2022-03-28	2.530	2.550	2.510	2.530	1.864	4,181,000
2022-03-25	2.600	2.610	2.520	2.530	1.864	3,033,000
2022-03-24	2.640	2.640	2.570	2.600	1.915	2,055,629
2022-03-23	2.660	2.660	2.610	2.620	1.930	3,586,300
2022-03-22	2.640	2.650	2.600	2.650	1.952	1,664,000
2022-03-21	2.670	2.670	2.580	2.600	1.915	2,322,000
2022-03-18	2.580	2.670	2.560	2.660	1.959	9,855,900
2022-03-17	2.530	2.610	2.530	2.600	1.915	8,565,000
2022-03-16	2.450	2.510	2.400	2.500	1.842	9,240,000
2022-03-15	2.540	2.540	2.360	2.400	1.768	23,535,000
2022-03-14	2.610	2.620	2.520	2.540	1.871	14,441,000
2022-03-11	2.630	2.630	2.580	2.600	1.915	15,787,000
2022-03-10	2.630	2.660	2.610	2.630	1.937	2,079,000
2022-03-09	2.630	2.630	2.570	2.600	1.915	13,451,000
2022-03-08	2.620	2.650	2.590	2.610	1.923	6,533,000
2022-03-07	2.660	2.660	2.590	2.610	1.923	13,766,000
2022-03-04	2.740	2.760	2.660	2.660	1.959	15,915,000
2022-03-03	2.750	2.790	2.730	2.750	2.026	10,485,000

← NewerPage 19 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.