China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.470 | 3.480 | 3.410 | 3.410 | 3.211 | 8,045,000 |
| 2025-10-30 | 3.500 | 3.560 | 3.450 | 3.500 | 3.296 | 9,522,246 |
| 2025-10-28 | 3.560 | 3.570 | 3.520 | 3.540 | 3.333 | 3,627,592 |
| 2025-10-27 | 3.560 | 3.570 | 3.530 | 3.540 | 3.333 | 5,145,240 |
| 2025-10-24 | 3.550 | 3.580 | 3.510 | 3.530 | 3.324 | 4,844,000 |
| 2025-10-23 | 3.480 | 3.550 | 3.470 | 3.550 | 3.343 | 5,101,966 |
| 2025-10-22 | 3.550 | 3.550 | 3.490 | 3.490 | 3.286 | 4,349,754 |
| 2025-10-21 | 3.500 | 3.540 | 3.490 | 3.530 | 3.324 | 6,002,000 |
| 2025-10-20 | 3.490 | 3.590 | 3.470 | 3.490 | 3.286 | 3,148,000 |
| 2025-10-17 | 3.560 | 3.560 | 3.460 | 3.480 | 3.277 | 6,459,000 |
| 2025-10-16 | 3.590 | 3.590 | 3.540 | 3.550 | 3.343 | 4,209,767 |
| 2025-10-15 | 3.560 | 3.670 | 3.540 | 3.590 | 3.381 | 4,860,767 |
| 2025-10-14 | 3.640 | 3.670 | 3.570 | 3.600 | 3.390 | 10,261,000 |
| 2025-10-13 | 3.480 | 3.640 | 3.470 | 3.640 | 3.428 | 13,080,000 |
| 2025-10-10 | 3.590 | 3.640 | 3.560 | 3.600 | 3.390 | 9,073,000 |
| 2025-10-09 | 3.530 | 3.630 | 3.500 | 3.600 | 3.390 | 15,626,000 |
| 2025-10-08 | 3.580 | 3.580 | 3.460 | 3.500 | 3.296 | 1,828,000 |
| 2025-10-06 | 3.590 | 3.590 | 3.540 | 3.560 | 3.352 | 1,163,000 |
| 2025-10-03 | 3.490 | 3.550 | 3.470 | 3.540 | 3.333 | 2,981,000 |
| 2025-10-02 | 3.520 | 3.520 | 3.440 | 3.490 | 3.286 | 2,323,000 |
| 2025-09-30 | 3.490 | 3.500 | 3.440 | 3.490 | 3.286 | 5,816,976 |
| 2025-09-29 | 3.510 | 3.510 | 3.430 | 3.470 | 3.268 | 3,091,000 |
| 2025-09-26 | 3.450 | 3.500 | 3.420 | 3.470 | 3.268 | 3,720,000 |
| 2025-09-25 | 3.590 | 3.590 | 3.420 | 3.450 | 3.249 | 9,259,000 |
| 2025-09-24 | 3.530 | 3.610 | 3.510 | 3.560 | 3.352 | 10,584,080 |
| 2025-09-23 | 3.520 | 3.550 | 3.490 | 3.530 | 3.324 | 8,634,000 |
| 2025-09-22 | 3.530 | 3.550 | 3.510 | 3.520 | 3.315 | 5,858,000 |
| 2025-09-19 | 3.440 | 3.540 | 3.430 | 3.540 | 3.333 | 11,848,000 |
| 2025-09-18 | 3.460 | 3.460 | 3.400 | 3.430 | 3.230 | 6,700,000 |
| 2025-09-17 | 3.430 | 3.460 | 3.410 | 3.450 | 3.249 | 4,710,000 |
| 2025-09-16 | 3.490 | 3.490 | 3.410 | 3.440 | 3.239 | 8,174,000 |
| 2025-09-15 | 3.520 | 3.520 | 3.440 | 3.480 | 3.277 | 3,690,000 |
| 2025-09-12 | 3.480 | 3.530 | 3.470 | 3.500 | 3.296 | 6,882,000 |
| 2025-09-11 | 3.400 | 3.460 | 3.400 | 3.460 | 3.258 | 6,002,000 |
| 2025-09-10 | 3.420 | 3.430 | 3.390 | 3.420 | 3.220 | 6,073,000 |
| 2025-09-09 | 3.400 | 3.430 | 3.370 | 3.400 | 3.202 | 5,948,000 |
| 2025-09-08 | 3.360 | 3.390 | 3.360 | 3.390 | 3.192 | 4,218,000 |
| 2025-09-05 | 3.370 | 3.370 | 3.320 | 3.350 | 3.155 | 5,270,000 |
| 2025-09-04 | 3.350 | 3.370 | 3.300 | 3.310 | 3.117 | 6,348,000 |
| 2025-09-03 | 3.380 | 3.420 | 3.350 | 3.350 | 3.155 | 10,089,000 |
| 2025-09-02 | 3.430 | 3.470 | 3.340 | 3.360 | 3.164 | 10,510,000 |
| 2025-09-01 | 3.510 | 3.510 | 3.380 | 3.430 | 3.230 | 12,156,000 |
| 2025-08-29 | 3.540 | 3.550 | 3.430 | 3.460 | 3.258 | 9,480,000 |
| 2025-08-28 | 3.470 | 3.550 | 3.430 | 3.510 | 3.305 | 13,958,000 |
| 2025-08-27 | 3.530 | 3.530 | 3.420 | 3.430 | 3.230 | 7,404,000 |
| 2025-08-26 | 3.540 | 3.540 | 3.490 | 3.510 | 3.305 | 6,446,000 |
| 2025-08-25 | 3.500 | 3.560 | 3.500 | 3.540 | 3.333 | 9,039,000 |
| 2025-08-22 | 3.500 | 3.500 | 3.420 | 3.480 | 3.277 | 9,327,000 |
| 2025-08-21 | 3.480 | 3.530 | 3.450 | 3.470 | 3.268 | 8,619,000 |
| 2025-08-20 | 3.450 | 3.470 | 3.410 | 3.450 | 3.249 | 4,300,000 |
| 2025-08-19 | 3.480 | 3.500 | 3.450 | 3.450 | 3.249 | 3,673,000 |
| 2025-08-18 | 3.490 | 3.530 | 3.480 | 3.480 | 3.277 | 7,928,000 |
| 2025-08-15 | 3.430 | 3.500 | 3.420 | 3.460 | 3.258 | 6,255,000 |
| 2025-08-14 | 3.490 | 3.510 | 3.440 | 3.460 | 3.258 | 8,398,000 |
| 2025-08-13 | 3.530 | 3.540 | 3.450 | 3.480 | 3.277 | 8,059,000 |
| 2025-08-12 | 3.530 | 3.530 | 3.490 | 3.520 | 3.315 | 4,744,000 |
| 2025-08-11 | 3.540 | 3.580 | 3.500 | 3.500 | 3.296 | 4,088,000 |
| 2025-08-08 | 3.500 | 3.540 | 3.490 | 3.530 | 3.324 | 8,220,555 |
| 2025-08-07 | 3.440 | 3.540 | 3.440 | 3.510 | 3.305 | 11,482,670 |
| 2025-08-06 | 3.480 | 3.490 | 3.430 | 3.440 | 3.239 | 4,233,428 |
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.