China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.450 | 3.480 | 3.410 | 3.470 | 3.268 | 7,983,000 |
| 2025-08-04 | 3.420 | 3.460 | 3.390 | 3.420 | 3.220 | 10,716,700 |
| 2025-08-01 | 3.460 | 3.470 | 3.410 | 3.420 | 3.220 | 10,278,940 |
| 2025-07-31 | 3.460 | 3.500 | 3.430 | 3.440 | 3.239 | 9,482,000 |
| 2025-07-30 | 3.490 | 3.540 | 3.450 | 3.470 | 3.268 | 7,764,000 |
| 2025-07-29 | 3.550 | 3.550 | 3.480 | 3.540 | 3.333 | 10,447,480 |
| 2025-07-28 | 3.520 | 3.580 | 3.520 | 3.550 | 3.343 | 6,941,000 |
| 2025-07-25 | 3.530 | 3.560 | 3.500 | 3.520 | 3.315 | 14,326,000 |
| 2025-07-24 | 3.530 | 3.560 | 3.520 | 3.550 | 3.343 | 5,363,000 |
| 2025-07-23 | 3.550 | 3.560 | 3.500 | 3.530 | 3.324 | 7,065,500 |
| 2025-07-22 | 3.500 | 3.620 | 3.460 | 3.560 | 3.352 | 9,100,500 |
| 2025-07-21 | 3.460 | 3.510 | 3.460 | 3.500 | 3.296 | 7,237,000 |
| 2025-07-18 | 3.450 | 3.480 | 3.420 | 3.430 | 3.230 | 4,920,000 |
| 2025-07-17 | 3.480 | 3.480 | 3.420 | 3.450 | 3.249 | 2,815,000 |
| 2025-07-16 | 3.480 | 3.480 | 3.430 | 3.430 | 3.230 | 3,103,000 |
| 2025-07-15 | 3.460 | 3.490 | 3.390 | 3.470 | 3.268 | 3,547,099 |
| 2025-07-14 | 3.480 | 3.580 | 3.470 | 3.480 | 3.277 | 11,104,000 |
| 2025-07-11 | 3.400 | 3.500 | 3.400 | 3.500 | 3.296 | 10,947,000 |
| 2025-07-10 | 3.340 | 3.420 | 3.340 | 3.410 | 3.211 | 5,199,000 |
| 2025-07-09 | 3.340 | 3.380 | 3.320 | 3.340 | 3.145 | 3,016,000 |
| 2025-07-08 | 3.280 | 3.360 | 3.280 | 3.350 | 3.155 | 4,866,000 |
| 2025-07-07 | 3.270 | 3.350 | 3.260 | 3.270 | 3.079 | 3,413,000 |
| 2025-07-04 | 3.260 | 3.300 | 3.240 | 3.280 | 3.089 | 2,931,000 |
| 2025-07-03 | 3.280 | 3.330 | 3.250 | 3.270 | 3.079 | 2,552,000 |
| 2025-07-02 | 3.220 | 3.320 | 3.220 | 3.300 | 3.107 | 3,215,000 |
| 2025-06-30 | 3.270 | 3.270 | 3.210 | 3.230 | 3.042 | 3,751,000 |
| 2025-06-27 | 3.220 | 3.280 | 3.220 | 3.250 | 3.060 | 3,140,934 |
| 2025-06-26 | 3.310 | 3.340 | 3.220 | 3.230 | 3.042 | 4,946,000 |
| 2025-06-25 | 3.360 | 3.460 | 3.360 | 3.460 | 3.083 | 6,327,175 |
| 2025-06-24 | 3.330 | 3.380 | 3.330 | 3.380 | 3.012 | 7,664,000 |
| 2025-06-23 | 3.380 | 3.380 | 3.320 | 3.350 | 2.985 | 4,189,100 |
| 2025-06-20 | 3.370 | 3.390 | 3.350 | 3.380 | 3.012 | 7,048,020 |
| 2025-06-19 | 3.390 | 3.410 | 3.320 | 3.350 | 2.985 | 10,589,000 |
| 2025-06-18 | 3.450 | 3.450 | 3.390 | 3.400 | 3.029 | 8,304,000 |
| 2025-06-17 | 3.440 | 3.470 | 3.420 | 3.450 | 3.074 | 6,073,950 |
| 2025-06-16 | 3.410 | 3.480 | 3.390 | 3.440 | 3.065 | 9,729,000 |
| 2025-06-13 | 3.400 | 3.420 | 3.350 | 3.410 | 3.038 | 8,609,000 |
| 2025-06-12 | 3.360 | 3.430 | 3.360 | 3.380 | 3.012 | 5,824,000 |
| 2025-06-11 | 3.320 | 3.390 | 3.300 | 3.370 | 3.003 | 5,833,491 |
| 2025-06-10 | 3.330 | 3.350 | 3.300 | 3.350 | 2.985 | 2,540,000 |
| 2025-06-09 | 3.290 | 3.350 | 3.280 | 3.340 | 2.976 | 5,313,051 |
| 2025-06-06 | 3.270 | 3.310 | 3.230 | 3.280 | 2.923 | 6,882,000 |
| 2025-06-05 | 3.240 | 3.260 | 3.220 | 3.260 | 2.905 | 3,502,000 |
| 2025-06-04 | 3.190 | 3.250 | 3.180 | 3.250 | 2.896 | 4,177,000 |
| 2025-06-03 | 3.140 | 3.190 | 3.130 | 3.180 | 2.833 | 4,313,000 |
| 2025-06-02 | 3.150 | 3.150 | 3.020 | 3.090 | 2.753 | 4,211,000 |
| 2025-05-30 | 3.210 | 3.210 | 3.160 | 3.180 | 2.833 | 3,377,000 |
| 2025-05-29 | 3.210 | 3.230 | 3.190 | 3.210 | 2.860 | 5,865,000 |
| 2025-05-28 | 3.200 | 3.220 | 3.190 | 3.210 | 2.860 | 3,393,000 |
| 2025-05-27 | 3.210 | 3.250 | 3.200 | 3.220 | 2.869 | 3,987,000 |
| 2025-05-26 | 3.170 | 3.220 | 3.160 | 3.210 | 2.860 | 6,972,196 |
| 2025-05-23 | 3.160 | 3.190 | 3.120 | 3.150 | 2.807 | 4,956,000 |
| 2025-05-22 | 3.170 | 3.190 | 3.140 | 3.150 | 2.807 | 9,048,000 |
| 2025-05-21 | 3.120 | 3.170 | 3.110 | 3.170 | 2.825 | 9,779,000 |
| 2025-05-20 | 3.180 | 3.180 | 3.130 | 3.130 | 2.789 | 5,288,000 |
| 2025-05-19 | 3.110 | 3.170 | 3.110 | 3.150 | 2.807 | 5,311,000 |
| 2025-05-16 | 3.140 | 3.160 | 3.110 | 3.130 | 2.789 | 5,735,000 |
| 2025-05-15 | 3.110 | 3.160 | 3.110 | 3.150 | 2.807 | 7,054,000 |
| 2025-05-14 | 3.090 | 3.120 | 3.070 | 3.120 | 2.780 | 6,189,000 |
| 2025-05-13 | 3.130 | 3.140 | 3.080 | 3.100 | 2.762 | 3,417,000 |
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.