China Railway Signal & Commun historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.800	2.800	2.730	2.750	2.026	11,194,000
2022-03-01	2.810	2.840	2.780	2.800	2.063	7,541,000
2022-02-28	2.830	2.840	2.770	2.840	2.092	4,215,000
2022-02-25	2.870	2.870	2.820	2.830	2.085	3,631,000
2022-02-24	2.900	2.920	2.810	2.850	2.099	3,703,000
2022-02-23	2.870	2.920	2.860	2.910	2.144	5,509,000
2022-02-22	2.900	2.900	2.830	2.860	2.107	3,865,642
2022-02-21	2.940	2.940	2.910	2.920	2.151	2,711,000
2022-02-18	2.900	2.950	2.890	2.940	2.166	4,480,000
2022-02-17	2.890	2.950	2.890	2.920	2.151	4,499,000
2022-02-16	2.890	2.910	2.890	2.890	2.129	1,589,000
2022-02-15	2.860	2.900	2.860	2.880	2.122	2,180,000
2022-02-14	2.900	2.920	2.860	2.870	2.114	3,012,000
2022-02-11	2.920	2.940	2.910	2.910	2.144	2,111,000
2022-02-10	2.930	2.930	2.900	2.930	2.158	3,209,000
2022-02-09	2.870	2.940	2.870	2.930	2.158	2,914,000
2022-02-08	2.840	2.900	2.840	2.900	2.136	7,843,400
2022-02-07	2.810	2.890	2.810	2.880	2.122	2,988,000
2022-02-04	2.750	2.800	2.740	2.790	2.055	1,592,935
2022-01-31	2.810	2.810	2.740	2.750	2.026	522,000
2022-01-28	2.770	2.800	2.700	2.770	2.041	3,640,000
2022-01-27	2.820	2.830	2.760	2.790	2.055	2,597,000
2022-01-26	2.840	2.870	2.830	2.850	2.099	5,762,000
2022-01-25	2.900	2.900	2.820	2.860	2.107	3,891,000
2022-01-24	2.900	2.910	2.880	2.910	2.144	6,303,112
2022-01-21	2.940	2.940	2.900	2.930	2.158	5,392,100
2022-01-20	2.920	2.960	2.920	2.940	2.166	5,873,000
2022-01-19	2.890	2.980	2.890	2.960	2.180	7,746,000
2022-01-18	2.880	2.930	2.880	2.920	2.151	4,012,000
2022-01-17	2.840	2.900	2.840	2.900	2.136	1,979,000
2022-01-14	2.850	2.890	2.850	2.870	2.114	1,858,000
2022-01-13	2.890	2.910	2.890	2.890	2.129	3,936,000
2022-01-12	2.890	2.930	2.890	2.910	2.144	3,900,724
2022-01-11	2.920	2.950	2.890	2.890	2.129	4,693,000
2022-01-10	2.910	2.920	2.890	2.910	2.144	3,623,000
2022-01-07	2.840	2.940	2.840	2.930	2.158	5,063,000
2022-01-06	2.840	2.880	2.810	2.870	2.114	3,363,000
2022-01-05	2.820	2.860	2.800	2.840	2.092	2,886,000
2022-01-04	2.810	2.850	2.810	2.850	2.099	2,312,362
2022-01-03	2.850	2.890	2.820	2.830	2.085	1,383,000
2021-12-31	2.820	2.850	2.820	2.850	2.099	1,473,000
2021-12-30	2.800	2.820	2.800	2.820	2.077	2,102,000
2021-12-29	2.790	2.810	2.780	2.800	2.063	1,207,000
2021-12-28	2.780	2.820	2.780	2.790	2.055	2,701,000
2021-12-24	2.770	2.790	2.770	2.790	2.055	2,337,814
2021-12-23	2.760	2.780	2.750	2.770	2.041	1,899,000
2021-12-22	2.740	2.760	2.740	2.760	2.033	4,845,000
2021-12-21	2.730	2.760	2.720	2.740	2.018	3,972,151
2021-12-20	2.750	2.800	2.750	2.770	2.041	2,609,000
2021-12-17	2.770	2.800	2.750	2.790	2.055	3,783,383
2021-12-16	2.720	2.770	2.720	2.770	2.041	3,714,000
2021-12-15	2.730	2.750	2.720	2.730	2.011	3,890,000
2021-12-14	2.780	2.780	2.730	2.740	2.018	2,590,000
2021-12-13	2.770	2.800	2.750	2.770	2.041	1,927,000
2021-12-10	2.790	2.790	2.760	2.780	2.048	1,809,691
2021-12-09	2.790	2.800	2.770	2.780	2.048	2,820,000
2021-12-08	2.780	2.800	2.770	2.790	2.055	2,941,000
2021-12-07	2.740	2.790	2.740	2.780	2.048	4,958,000
2021-12-06	2.740	2.780	2.730	2.740	2.018	3,106,000
2021-12-03	2.720	2.760	2.710	2.750	2.026	3,878,000

← NewerPage 20 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.