China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.350 | 3.420 | 3.290 | 3.370 | 3.003 | 7,566,000 |
| 2024-11-07 | 3.330 | 3.390 | 3.250 | 3.360 | 2.994 | 10,626,000 |
| 2024-11-06 | 3.340 | 3.400 | 3.270 | 3.320 | 2.958 | 12,115,970 |
| 2024-11-05 | 3.190 | 3.310 | 3.190 | 3.290 | 2.931 | 10,199,000 |
| 2024-11-04 | 3.160 | 3.210 | 3.150 | 3.190 | 2.842 | 5,333,390 |
| 2024-11-01 | 3.230 | 3.260 | 3.160 | 3.190 | 2.842 | 10,642,000 |
| 2024-10-31 | 3.210 | 3.250 | 3.190 | 3.210 | 2.860 | 6,342,000 |
| 2024-10-30 | 3.230 | 3.240 | 3.150 | 3.230 | 2.878 | 11,344,540 |
| 2024-10-29 | 3.260 | 3.320 | 3.210 | 3.230 | 2.878 | 11,475,000 |
| 2024-10-28 | 3.240 | 3.270 | 3.180 | 3.250 | 2.896 | 14,590,060 |
| 2024-10-25 | 3.330 | 3.340 | 3.250 | 3.300 | 2.940 | 13,378,000 |
| 2024-10-24 | 3.340 | 3.350 | 3.280 | 3.330 | 2.967 | 13,729,000 |
| 2024-10-23 | 3.420 | 3.440 | 3.330 | 3.330 | 2.967 | 18,375,000 |
| 2024-10-22 | 3.500 | 3.500 | 3.350 | 3.400 | 3.029 | 15,321,000 |
| 2024-10-21 | 3.460 | 3.500 | 3.430 | 3.450 | 3.074 | 9,551,000 |
| 2024-10-18 | 3.280 | 3.480 | 3.280 | 3.460 | 3.083 | 11,802,000 |
| 2024-10-17 | 3.350 | 3.420 | 3.270 | 3.280 | 2.923 | 6,704,014 |
| 2024-10-16 | 3.340 | 3.460 | 3.230 | 3.340 | 2.976 | 13,609,340 |
| 2024-10-15 | 3.420 | 3.420 | 3.250 | 3.300 | 2.940 | 20,534,570 |
| 2024-10-14 | 3.500 | 3.580 | 3.320 | 3.370 | 3.003 | 17,034,000 |
| 2024-10-10 | 3.460 | 3.600 | 3.370 | 3.440 | 3.065 | 20,146,000 |
| 2024-10-09 | 3.670 | 3.760 | 3.330 | 3.350 | 2.985 | 36,130,961 |
| 2024-10-08 | 4.190 | 4.280 | 3.550 | 3.580 | 3.190 | 47,836,000 |
| 2024-10-07 | 3.800 | 4.200 | 3.800 | 4.200 | 3.742 | 27,387,000 |
| 2024-10-04 | 3.290 | 3.630 | 3.270 | 3.630 | 3.234 | 14,599,000 |
| 2024-10-03 | 3.250 | 3.330 | 3.150 | 3.290 | 2.931 | 4,877,000 |
| 2024-10-02 | 3.230 | 3.290 | 3.150 | 3.250 | 2.896 | 13,337,990 |
| 2024-09-30 | 3.030 | 3.320 | 3.030 | 3.250 | 2.896 | 28,510,000 |
| 2024-09-27 | 3.020 | 3.120 | 2.940 | 2.980 | 2.655 | 26,737,000 |
| 2024-09-26 | 2.880 | 3.090 | 2.880 | 3.020 | 2.691 | 13,104,000 |
| 2024-09-25 | 2.830 | 3.070 | 2.830 | 2.950 | 2.628 | 23,606,000 |
| 2024-09-24 | 2.720 | 2.820 | 2.710 | 2.810 | 2.504 | 17,856,000 |
| 2024-09-23 | 2.690 | 2.770 | 2.690 | 2.710 | 2.415 | 14,756,000 |
| 2024-09-20 | 2.700 | 2.760 | 2.620 | 2.760 | 2.459 | 16,251,960 |
| 2024-09-19 | 2.600 | 2.710 | 2.590 | 2.700 | 2.406 | 9,623,000 |
| 2024-09-17 | 2.660 | 2.660 | 2.610 | 2.610 | 2.326 | 1,670,000 |
| 2024-09-16 | 2.660 | 2.680 | 2.630 | 2.640 | 2.352 | 786,000 |
| 2024-09-13 | 2.610 | 2.690 | 2.530 | 2.670 | 2.379 | 14,326,650 |
| 2024-09-12 | 2.530 | 2.610 | 2.510 | 2.580 | 2.299 | 8,077,000 |
| 2024-09-11 | 2.570 | 2.570 | 2.490 | 2.530 | 2.254 | 9,795,000 |
| 2024-09-10 | 2.650 | 2.660 | 2.550 | 2.570 | 2.290 | 16,605,000 |
| 2024-09-09 | 2.800 | 2.800 | 2.610 | 2.640 | 2.352 | 22,648,801 |
| 2024-09-05 | 2.790 | 2.830 | 2.760 | 2.830 | 2.522 | 5,088,000 |
| 2024-09-04 | 2.770 | 2.830 | 2.760 | 2.780 | 2.477 | 3,817,664 |
| 2024-09-03 | 2.780 | 2.810 | 2.740 | 2.780 | 2.477 | 10,871,000 |
| 2024-09-02 | 2.830 | 2.830 | 2.720 | 2.790 | 2.486 | 6,628,200 |
| 2024-08-30 | 2.830 | 2.930 | 2.820 | 2.820 | 2.513 | 9,159,000 |
| 2024-08-29 | 2.900 | 2.900 | 2.770 | 2.860 | 2.548 | 22,026,400 |
| 2024-08-28 | 2.950 | 2.950 | 2.820 | 2.910 | 2.593 | 23,787,000 |
| 2024-08-27 | 3.080 | 3.100 | 2.910 | 2.940 | 2.620 | 35,101,000 |
| 2024-08-26 | 3.250 | 3.290 | 3.070 | 3.100 | 2.762 | 21,194,000 |
| 2024-08-23 | 3.270 | 3.350 | 3.250 | 3.280 | 2.923 | 6,165,000 |
| 2024-08-22 | 3.350 | 3.350 | 3.270 | 3.300 | 2.940 | 2,766,000 |
| 2024-08-21 | 3.430 | 3.430 | 3.300 | 3.340 | 2.976 | 3,814,000 |
| 2024-08-20 | 3.410 | 3.410 | 3.290 | 3.370 | 3.003 | 4,326,000 |
| 2024-08-19 | 3.220 | 3.430 | 3.220 | 3.380 | 3.012 | 12,543,000 |
| 2024-08-16 | 3.260 | 3.300 | 3.240 | 3.280 | 2.923 | 3,915,000 |
| 2024-08-15 | 3.190 | 3.260 | 3.190 | 3.250 | 2.896 | 3,475,406 |
| 2024-08-14 | 3.210 | 3.220 | 3.180 | 3.200 | 2.851 | 3,964,400 |
| 2024-08-13 | 3.210 | 3.270 | 3.150 | 3.230 | 2.878 | 5,296,000 |
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.