China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.090 | 3.140 | 3.080 | 3.130 | 2.789 | 7,834,000 |
| 2025-05-09 | 3.080 | 3.080 | 3.050 | 3.060 | 2.727 | 3,684,000 |
| 2025-05-08 | 3.080 | 3.110 | 3.070 | 3.080 | 2.744 | 5,788,000 |
| 2025-05-07 | 3.090 | 3.120 | 3.070 | 3.090 | 2.753 | 6,619,500 |
| 2025-05-06 | 3.100 | 3.100 | 3.050 | 3.080 | 2.744 | 4,366,000 |
| 2025-05-02 | 3.190 | 3.190 | 3.050 | 3.050 | 2.718 | 3,055,000 |
| 2025-04-30 | 3.110 | 3.130 | 3.080 | 3.120 | 2.780 | 4,082,000 |
| 2025-04-29 | 3.140 | 3.140 | 3.100 | 3.120 | 2.780 | 3,304,000 |
| 2025-04-28 | 3.150 | 3.150 | 3.110 | 3.120 | 2.780 | 3,968,000 |
| 2025-04-25 | 3.160 | 3.180 | 3.140 | 3.150 | 2.807 | 2,760,000 |
| 2025-04-24 | 3.160 | 3.170 | 3.130 | 3.160 | 2.816 | 2,131,000 |
| 2025-04-23 | 3.220 | 3.230 | 3.130 | 3.140 | 2.798 | 17,928,199 |
| 2025-04-22 | 3.160 | 3.210 | 3.160 | 3.210 | 2.860 | 6,206,002 |
| 2025-04-17 | 3.190 | 3.200 | 3.150 | 3.160 | 2.816 | 3,874,000 |
| 2025-04-16 | 3.180 | 3.210 | 3.160 | 3.190 | 2.842 | 4,295,000 |
| 2025-04-15 | 3.210 | 3.210 | 3.170 | 3.190 | 2.842 | 1,836,000 |
| 2025-04-14 | 3.140 | 3.200 | 3.130 | 3.180 | 2.833 | 8,103,200 |
| 2025-04-11 | 3.130 | 3.150 | 3.080 | 3.130 | 2.789 | 4,322,000 |
| 2025-04-10 | 3.160 | 3.200 | 3.100 | 3.120 | 2.780 | 7,929,000 |
| 2025-04-09 | 3.050 | 3.140 | 2.990 | 3.130 | 2.789 | 5,527,000 |
| 2025-04-08 | 3.040 | 3.150 | 3.000 | 3.060 | 2.727 | 13,711,000 |
| 2025-04-07 | 3.070 | 3.100 | 2.860 | 2.980 | 2.655 | 30,593,000 |
| 2025-04-03 | 3.170 | 3.240 | 3.130 | 3.210 | 2.860 | 8,843,000 |
| 2025-04-02 | 3.180 | 3.210 | 3.150 | 3.170 | 2.825 | 6,827,340 |
| 2025-04-01 | 3.230 | 3.230 | 3.150 | 3.180 | 2.833 | 12,144,000 |
| 2025-03-31 | 3.250 | 3.260 | 3.180 | 3.210 | 2.860 | 13,707,000 |
| 2025-03-28 | 3.360 | 3.370 | 3.280 | 3.290 | 2.931 | 4,990,000 |
| 2025-03-27 | 3.350 | 3.390 | 3.290 | 3.360 | 2.994 | 5,756,000 |
| 2025-03-26 | 3.350 | 3.370 | 3.300 | 3.360 | 2.994 | 3,422,000 |
| 2025-03-25 | 3.340 | 3.350 | 3.290 | 3.320 | 2.958 | 4,868,000 |
| 2025-03-24 | 3.370 | 3.400 | 3.290 | 3.350 | 2.985 | 7,413,000 |
| 2025-03-21 | 3.390 | 3.450 | 3.350 | 3.350 | 2.985 | 15,649,300 |
| 2025-03-20 | 3.480 | 3.480 | 3.370 | 3.380 | 3.012 | 7,833,500 |
| 2025-03-19 | 3.450 | 3.480 | 3.430 | 3.470 | 3.092 | 7,103,000 |
| 2025-03-18 | 3.460 | 3.510 | 3.440 | 3.460 | 3.083 | 14,806,720 |
| 2025-03-17 | 3.430 | 3.480 | 3.380 | 3.420 | 3.047 | 11,431,000 |
| 2025-03-14 | 3.410 | 3.460 | 3.360 | 3.400 | 3.029 | 6,961,000 |
| 2025-03-13 | 3.440 | 3.440 | 3.340 | 3.400 | 3.029 | 6,190,191 |
| 2025-03-12 | 3.390 | 3.420 | 3.350 | 3.390 | 3.021 | 5,825,000 |
| 2025-03-11 | 3.380 | 3.400 | 3.310 | 3.380 | 3.012 | 4,850,000 |
| 2025-03-10 | 3.430 | 3.460 | 3.370 | 3.380 | 3.012 | 3,739,000 |
| 2025-03-07 | 3.480 | 3.520 | 3.410 | 3.430 | 3.056 | 4,192,000 |
| 2025-03-06 | 3.430 | 3.490 | 3.410 | 3.480 | 3.101 | 12,299,000 |
| 2025-03-05 | 3.470 | 3.480 | 3.380 | 3.410 | 3.038 | 8,442,000 |
| 2025-03-04 | 3.460 | 3.480 | 3.390 | 3.460 | 3.083 | 7,151,000 |
| 2025-03-03 | 3.380 | 3.530 | 3.340 | 3.490 | 3.110 | 17,976,000 |
| 2025-02-28 | 3.390 | 3.420 | 3.310 | 3.340 | 2.976 | 11,513,000 |
| 2025-02-27 | 3.350 | 3.390 | 3.280 | 3.380 | 3.012 | 15,284,000 |
| 2025-02-26 | 3.330 | 3.360 | 3.300 | 3.350 | 2.985 | 17,444,000 |
| 2025-02-25 | 3.330 | 3.350 | 3.300 | 3.340 | 2.976 | 8,354,000 |
| 2025-02-24 | 3.330 | 3.430 | 3.330 | 3.390 | 3.021 | 9,003,000 |
| 2025-02-21 | 3.250 | 3.320 | 3.220 | 3.320 | 2.958 | 12,315,000 |
| 2025-02-20 | 3.280 | 3.290 | 3.230 | 3.250 | 2.896 | 5,332,000 |
| 2025-02-19 | 3.230 | 3.280 | 3.220 | 3.250 | 2.896 | 9,367,000 |
| 2025-02-18 | 3.220 | 3.330 | 3.200 | 3.240 | 2.887 | 10,560,330 |
| 2025-02-17 | 3.200 | 3.230 | 3.180 | 3.210 | 2.860 | 7,407,000 |
| 2025-02-14 | 3.190 | 3.210 | 3.150 | 3.210 | 2.860 | 9,664,924 |
| 2025-02-13 | 3.260 | 3.280 | 3.180 | 3.180 | 2.833 | 6,180,000 |
| 2025-02-12 | 3.190 | 3.230 | 3.170 | 3.230 | 2.878 | 9,002,313 |
| 2025-02-11 | 3.260 | 3.260 | 3.150 | 3.190 | 2.842 | 11,296,000 |
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.