China Railway Signal & Commun historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.740	2.760	2.720	2.730	2.011	2,304,000
2021-12-01	2.700	2.750	2.700	2.740	2.018	2,554,000
2021-11-30	2.730	2.760	2.680	2.740	2.018	4,449,994
2021-11-29	2.690	2.720	2.690	2.720	2.004	3,384,000
2021-11-26	2.740	2.750	2.720	2.730	2.011	2,916,000
2021-11-25	2.720	2.750	2.720	2.740	2.018	6,398,000
2021-11-24	2.720	2.770	2.720	2.750	2.026	3,174,000
2021-11-23	2.730	2.770	2.720	2.750	2.026	4,625,000
2021-11-22	2.710	2.740	2.700	2.710	1.996	1,907,000
2021-11-19	2.720	2.720	2.690	2.710	1.996	1,963,600
2021-11-18	2.700	2.730	2.690	2.720	2.004	3,419,000
2021-11-17	2.670	2.720	2.660	2.710	1.996	5,578,000
2021-11-16	2.670	2.690	2.650	2.670	1.967	2,710,000
2021-11-15	2.690	2.690	2.650	2.660	1.959	8,537,000
2021-11-12	2.690	2.700	2.640	2.680	1.974	6,462,000
2021-11-11	2.650	2.690	2.640	2.670	1.967	5,789,063
2021-11-10	2.660	2.660	2.630	2.650	1.952	3,334,000
2021-11-09	2.640	2.670	2.630	2.640	1.945	3,795,000
2021-11-08	2.680	2.680	2.630	2.650	1.952	4,529,000
2021-11-05	2.660	2.660	2.620	2.640	1.945	7,000,000
2021-11-04	2.660	2.660	2.620	2.640	1.945	7,975,000
2021-11-03	2.690	2.690	2.620	2.630	1.937	10,575,000
2021-11-02	2.700	2.700	2.660	2.660	1.959	8,102,000
2021-11-01	2.720	2.720	2.680	2.690	1.982	6,886,000
2021-10-29	2.730	2.740	2.710	2.730	2.011	11,674,000
2021-10-28	2.810	2.850	2.690	2.740	2.018	18,433,000
2021-10-27	2.910	2.920	2.830	2.840	2.092	5,014,000
2021-10-26	2.890	2.930	2.890	2.920	2.151	3,285,000
2021-10-25	2.900	2.920	2.890	2.910	2.144	1,805,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.