China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.240 | 3.300 | 3.220 | 3.270 | 2.914 | 9,690,000 |
| 2025-02-07 | 3.200 | 3.240 | 3.190 | 3.240 | 2.887 | 8,752,000 |
| 2025-02-06 | 3.140 | 3.210 | 3.120 | 3.190 | 2.842 | 5,265,000 |
| 2025-02-05 | 3.140 | 3.160 | 3.120 | 3.150 | 2.807 | 6,347,000 |
| 2025-02-04 | 3.150 | 3.220 | 3.120 | 3.140 | 2.798 | 4,341,000 |
| 2025-02-03 | 3.150 | 3.200 | 3.110 | 3.200 | 2.851 | 1,038,000 |
| 2025-01-28 | 3.220 | 3.230 | 3.130 | 3.150 | 2.807 | 605,000 |
| 2025-01-27 | 3.270 | 3.290 | 3.230 | 3.240 | 2.887 | 1,710,000 |
| 2025-01-24 | 3.210 | 3.290 | 3.210 | 3.250 | 2.896 | 6,219,000 |
| 2025-01-23 | 3.190 | 3.270 | 3.190 | 3.230 | 2.878 | 2,771,000 |
| 2025-01-22 | 3.230 | 3.230 | 3.190 | 3.220 | 2.869 | 1,972,000 |
| 2025-01-21 | 3.280 | 3.310 | 3.220 | 3.240 | 2.887 | 2,264,000 |
| 2025-01-20 | 3.210 | 3.270 | 3.200 | 3.250 | 2.896 | 4,529,000 |
| 2025-01-17 | 3.210 | 3.240 | 3.170 | 3.210 | 2.860 | 5,421,000 |
| 2025-01-16 | 3.180 | 3.290 | 3.180 | 3.220 | 2.869 | 4,101,000 |
| 2025-01-15 | 3.220 | 3.270 | 3.220 | 3.260 | 2.905 | 4,324,000 |
| 2025-01-14 | 3.230 | 3.290 | 3.210 | 3.240 | 2.887 | 4,192,339 |
| 2025-01-13 | 3.300 | 3.300 | 3.140 | 3.180 | 2.833 | 5,550,339 |
| 2025-01-10 | 3.170 | 3.250 | 3.170 | 3.190 | 2.842 | 6,271,600 |
| 2025-01-09 | 3.180 | 3.230 | 3.160 | 3.200 | 2.851 | 4,687,000 |
| 2025-01-08 | 3.340 | 3.340 | 3.180 | 3.240 | 2.887 | 2,986,000 |
| 2025-01-07 | 3.290 | 3.300 | 3.220 | 3.280 | 2.923 | 4,099,000 |
| 2025-01-06 | 3.340 | 3.340 | 3.230 | 3.240 | 2.887 | 3,589,000 |
| 2025-01-03 | 3.450 | 3.450 | 3.320 | 3.340 | 2.976 | 3,993,000 |
| 2025-01-02 | 3.490 | 3.500 | 3.310 | 3.380 | 3.012 | 8,719,343 |
| 2024-12-31 | 3.380 | 3.510 | 3.380 | 3.470 | 3.092 | 9,556,800 |
| 2024-12-30 | 3.340 | 3.410 | 3.330 | 3.400 | 3.029 | 11,333,000 |
| 2024-12-27 | 3.290 | 3.360 | 3.230 | 3.350 | 2.985 | 13,934,000 |
| 2024-12-24 | 3.270 | 3.310 | 3.250 | 3.300 | 2.940 | 3,623,000 |
| 2024-12-23 | 3.220 | 3.290 | 3.210 | 3.250 | 2.896 | 6,369,000 |
| 2024-12-20 | 3.270 | 3.280 | 3.200 | 3.220 | 2.869 | 6,471,627 |
| 2024-12-19 | 3.210 | 3.270 | 3.200 | 3.270 | 2.914 | 5,913,500 |
| 2024-12-18 | 3.210 | 3.280 | 3.210 | 3.270 | 2.914 | 6,336,000 |
| 2024-12-17 | 3.140 | 3.270 | 3.140 | 3.220 | 2.869 | 6,999,000 |
| 2024-12-16 | 3.150 | 3.240 | 3.130 | 3.150 | 2.807 | 9,642,000 |
| 2024-12-13 | 3.190 | 3.230 | 3.120 | 3.160 | 2.816 | 9,599,000 |
| 2024-12-12 | 3.250 | 3.260 | 3.200 | 3.230 | 2.878 | 4,078,000 |
| 2024-12-11 | 3.200 | 3.270 | 3.200 | 3.240 | 2.887 | 4,250,000 |
| 2024-12-10 | 3.340 | 3.340 | 3.180 | 3.220 | 2.869 | 8,318,000 |
| 2024-12-09 | 3.180 | 3.260 | 3.170 | 3.260 | 2.905 | 3,808,000 |
| 2024-12-06 | 3.170 | 3.230 | 3.170 | 3.180 | 2.833 | 7,111,308 |
| 2024-12-05 | 3.170 | 3.210 | 3.160 | 3.170 | 2.825 | 3,822,000 |
| 2024-12-04 | 3.150 | 3.220 | 3.130 | 3.200 | 2.851 | 6,667,000 |
| 2024-12-03 | 3.120 | 3.190 | 3.120 | 3.160 | 2.816 | 5,813,000 |
| 2024-12-02 | 3.110 | 3.150 | 3.080 | 3.120 | 2.780 | 5,727,000 |
| 2024-11-29 | 3.070 | 3.120 | 3.060 | 3.090 | 2.753 | 5,383,000 |
| 2024-11-28 | 3.130 | 3.130 | 3.060 | 3.070 | 2.735 | 2,456,000 |
| 2024-11-27 | 3.090 | 3.120 | 3.010 | 3.120 | 2.780 | 2,484,000 |
| 2024-11-26 | 3.080 | 3.120 | 3.060 | 3.070 | 2.735 | 3,378,000 |
| 2024-11-25 | 3.070 | 3.120 | 3.050 | 3.090 | 2.753 | 8,434,100 |
| 2024-11-22 | 3.160 | 3.170 | 3.060 | 3.070 | 2.735 | 5,038,000 |
| 2024-11-21 | 3.150 | 3.210 | 3.150 | 3.160 | 2.816 | 4,116,000 |
| 2024-11-20 | 3.170 | 3.200 | 3.140 | 3.180 | 2.833 | 2,488,000 |
| 2024-11-19 | 3.160 | 3.210 | 3.130 | 3.170 | 2.825 | 3,289,000 |
| 2024-11-18 | 3.150 | 3.250 | 3.150 | 3.160 | 2.816 | 3,631,500 |
| 2024-11-15 | 3.160 | 3.200 | 3.130 | 3.140 | 2.798 | 3,516,020 |
| 2024-11-14 | 3.290 | 3.290 | 3.150 | 3.160 | 2.816 | 5,413,100 |
| 2024-11-13 | 3.220 | 3.290 | 3.200 | 3.260 | 2.905 | 4,304,068 |
| 2024-11-12 | 3.350 | 3.390 | 3.230 | 3.240 | 2.887 | 11,884,410 |
| 2024-11-11 | 3.360 | 3.430 | 3.320 | 3.380 | 3.012 | 12,917,000 |
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.