China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.310 | 3.310 | 3.250 | 3.300 | 3.300 | 2,033,000 |
| 2026-07-28 | 3.290 | 3.290 | 3.240 | 3.270 | 3.270 | 1,639,000 |
| 2026-07-27 | 3.270 | 3.290 | 3.240 | 3.270 | 3.270 | 1,577,000 |
| 2026-07-24 | 3.270 | 3.270 | 3.190 | 3.240 | 3.240 | 1,803,000 |
| 2026-07-23 | 3.270 | 3.270 | 3.210 | 3.250 | 3.250 | 1,436,700 |
| 2026-07-22 | 3.220 | 3.260 | 3.210 | 3.210 | 3.210 | 1,355,506 |
| 2026-07-21 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 2,485,000 |
| 2026-07-20 | 3.190 | 3.220 | 3.170 | 3.220 | 3.220 | 2,998,000 |
| 2026-07-17 | 3.140 | 3.170 | 3.110 | 3.160 | 3.160 | 4,382,000 |
| 2026-07-16 | 3.210 | 3.210 | 3.130 | 3.140 | 3.140 | 3,395,000 |
| 2026-07-15 | 3.250 | 3.350 | 3.230 | 3.350 | 3.155 | 6,898,108 |
| 2026-07-14 | 3.210 | 3.230 | 3.160 | 3.230 | 3.042 | 6,864,561 |
| 2026-07-13 | 3.230 | 3.240 | 3.190 | 3.220 | 3.032 | 9,547,000 |
| 2026-07-10 | 3.200 | 3.320 | 3.180 | 3.240 | 3.051 | 7,053,000 |
| 2026-07-09 | 3.170 | 3.200 | 3.130 | 3.190 | 3.004 | 7,156,000 |
| 2026-07-08 | 3.110 | 3.180 | 3.080 | 3.160 | 2.976 | 8,901,000 |
| 2026-07-07 | 3.220 | 3.220 | 3.100 | 3.100 | 2.919 | 19,769,000 |
| 2026-07-06 | 3.210 | 3.220 | 3.150 | 3.220 | 3.032 | 7,012,000 |
| 2026-07-03 | 3.210 | 3.220 | 3.160 | 3.210 | 3.023 | 5,648,000 |
| 2026-07-02 | 3.200 | 3.250 | 3.150 | 3.180 | 2.994 | 8,694,300 |
| 2026-06-30 | 3.220 | 3.250 | 3.200 | 3.200 | 3.013 | 4,892,159 |
| 2026-06-29 | 3.210 | 3.250 | 3.200 | 3.220 | 3.032 | 5,906,000 |
| 2026-06-26 | 3.300 | 3.300 | 3.160 | 3.210 | 3.023 | 8,664,184 |
| 2026-06-25 | 3.320 | 3.330 | 3.300 | 3.310 | 3.117 | 2,006,000 |
| 2026-06-24 | 3.350 | 3.350 | 3.290 | 3.310 | 3.117 | 5,688,000 |
| 2026-06-23 | 3.340 | 3.380 | 3.310 | 3.320 | 3.126 | 4,779,000 |
| 2026-06-22 | 3.310 | 3.370 | 3.300 | 3.350 | 3.155 | 6,741,000 |
| 2026-06-18 | 3.360 | 3.380 | 3.310 | 3.330 | 3.136 | 7,477,000 |
| 2026-06-17 | 3.400 | 3.420 | 3.350 | 3.380 | 3.183 | 2,655,000 |
| 2026-06-16 | 3.410 | 3.430 | 3.400 | 3.410 | 3.211 | 1,465,000 |
| 2026-06-15 | 3.360 | 3.440 | 3.360 | 3.420 | 3.220 | 4,444,000 |
| 2026-06-12 | 3.310 | 3.370 | 3.310 | 3.360 | 3.164 | 2,516,620 |
| 2026-06-11 | 3.340 | 3.370 | 3.290 | 3.340 | 3.145 | 4,534,704 |
| 2026-06-10 | 3.320 | 3.370 | 3.310 | 3.370 | 3.173 | 5,460,000 |
| 2026-06-09 | 3.320 | 3.390 | 3.320 | 3.340 | 3.145 | 2,469,000 |
| 2026-06-08 | 3.370 | 3.380 | 3.300 | 3.380 | 3.183 | 4,888,770 |
| 2026-06-05 | 3.400 | 3.430 | 3.360 | 3.380 | 3.183 | 4,131,000 |
| 2026-06-04 | 3.390 | 3.420 | 3.380 | 3.400 | 3.202 | 1,181,000 |
| 2026-06-03 | 3.450 | 3.530 | 3.400 | 3.420 | 3.220 | 2,881,922 |
| 2026-06-02 | 3.380 | 3.430 | 3.360 | 3.430 | 3.230 | 2,455,000 |
| 2026-06-01 | 3.330 | 3.390 | 3.330 | 3.380 | 3.183 | 3,627,000 |
| 2026-05-29 | 3.340 | 3.410 | 3.340 | 3.360 | 3.164 | 6,363,404 |
| 2026-05-28 | 3.430 | 3.430 | 3.310 | 3.370 | 3.173 | 4,629,000 |
| 2026-05-27 | 3.380 | 3.460 | 3.360 | 3.380 | 3.183 | 3,560,000 |
| 2026-05-26 | 3.430 | 3.500 | 3.360 | 3.430 | 3.230 | 2,777,000 |
| 2026-05-22 | 3.370 | 3.490 | 3.370 | 3.430 | 3.230 | 4,203,078 |
| 2026-05-21 | 3.480 | 3.510 | 3.370 | 3.390 | 3.192 | 4,507,048 |
| 2026-05-20 | 3.450 | 3.480 | 3.440 | 3.470 | 3.268 | 3,615,000 |
| 2026-05-19 | 3.540 | 3.540 | 3.450 | 3.500 | 3.296 | 4,661,519 |
| 2026-05-18 | 3.540 | 3.540 | 3.470 | 3.490 | 3.286 | 5,168,000 |
| 2026-05-15 | 3.600 | 3.620 | 3.490 | 3.530 | 3.324 | 5,197,000 |
| 2026-05-14 | 3.580 | 3.600 | 3.550 | 3.590 | 3.381 | 3,990,197 |
| 2026-05-13 | 3.610 | 3.610 | 3.540 | 3.560 | 3.352 | 5,762,000 |
| 2026-05-12 | 3.610 | 3.620 | 3.560 | 3.590 | 3.381 | 3,717,970 |
| 2026-05-11 | 3.570 | 3.620 | 3.560 | 3.600 | 3.390 | 4,051,000 |
| 2026-05-08 | 3.520 | 3.590 | 3.510 | 3.580 | 3.371 | 4,520,000 |
| 2026-05-07 | 3.550 | 3.590 | 3.540 | 3.540 | 3.333 | 4,352,000 |
| 2026-05-06 | 3.580 | 3.580 | 3.450 | 3.540 | 3.333 | 10,695,000 |
| 2026-05-05 | 3.480 | 3.550 | 3.470 | 3.500 | 3.296 | 1,081,000 |
| 2026-05-04 | 3.620 | 3.630 | 3.510 | 3.510 | 3.305 | 2,254,000 |
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.