China Railway Signal & Commun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.070 | 3.075 | 3.015 | 3.015 | 3.015 | 2,355,000 |
| 2026-10-22 | 3.100 | 3.100 | 3.015 | 3.035 | 3.035 | 4,382,000 |
| 2026-10-21 | 3.110 | 3.110 | 3.045 | 3.065 | 3.065 | 3,150,000 |
| 2026-10-20 | 3.095 | 3.095 | 3.000 | 3.070 | 3.070 | 2,857,000 |
| 2026-10-16 | 3.030 | 3.060 | 3.000 | 3.035 | 3.035 | 3,180,000 |
| 2026-10-15 | 3.150 | 3.150 | 3.005 | 3.010 | 3.010 | 2,860,000 |
| 2026-10-14 | 3.210 | 3.210 | 3.075 | 3.075 | 3.075 | 1,814,000 |
| 2026-10-13 | 3.025 | 3.200 | 3.025 | 3.170 | 3.170 | 18,626,000 |
| 2026-10-12 | 3.080 | 3.100 | 2.990 | 3.060 | 3.060 | 6,296,000 |
| 2026-10-09 | 3.030 | 3.075 | 3.015 | 3.015 | 3.015 | 5,503,000 |
| 2026-10-08 | 3.010 | 3.040 | 2.995 | 3.025 | 3.025 | 7,295,000 |
| 2026-10-07 | 3.125 | 3.125 | 2.960 | 2.990 | 2.990 | 498,000 |
| 2026-10-06 | 3.100 | 3.100 | 2.990 | 3.005 | 3.005 | 857,000 |
| 2026-10-05 | 2.985 | 3.065 | 2.940 | 2.950 | 2.950 | 333,000 |
| 2026-10-02 | 3.000 | 3.000 | 2.935 | 2.970 | 2.970 | 932,000 |
| 2026-09-30 | 2.970 | 3.075 | 2.970 | 3.000 | 3.000 | 7,761,000 |
| 2026-09-29 | 3.170 | 3.170 | 2.965 | 2.990 | 2.990 | 4,080,000 |
| 2026-09-28 | 2.940 | 3.010 | 2.925 | 2.980 | 2.980 | 7,311,000 |
| 2026-09-25 | 2.950 | 2.960 | 2.910 | 2.915 | 2.915 | 463,000 |
| 2026-09-24 | 2.950 | 2.970 | 2.935 | 2.950 | 2.950 | 973,500 |
| 2026-09-23 | 2.970 | 2.970 | 2.940 | 2.940 | 2.940 | 1,884,084 |
| 2026-09-22 | 3.020 | 3.025 | 2.965 | 2.970 | 2.970 | 1,634,000 |
| 2026-09-21 | 3.000 | 3.030 | 2.985 | 3.015 | 3.015 | 2,249,000 |
| 2026-09-18 | 3.000 | 3.030 | 2.970 | 2.985 | 2.985 | 3,559,000 |
| 2026-09-17 | 3.060 | 3.080 | 2.980 | 3.015 | 3.015 | 4,475,000 |
| 2026-09-16 | 3.050 | 3.100 | 3.050 | 3.085 | 3.085 | 3,044,000 |
| 2026-09-15 | 3.065 | 3.145 | 3.065 | 3.085 | 3.085 | 2,055,000 |
| 2026-09-14 | 3.100 | 3.125 | 3.070 | 3.095 | 3.095 | 1,694,000 |
| 2026-09-11 | 3.105 | 3.155 | 3.100 | 3.105 | 3.105 | 3,840,110 |
| 2026-09-10 | 3.135 | 3.160 | 3.105 | 3.140 | 3.140 | 2,444,000 |
| 2026-09-09 | 3.150 | 3.185 | 3.130 | 3.135 | 3.135 | 1,020,189 |
| 2026-09-08 | 3.135 | 3.180 | 3.135 | 3.150 | 3.150 | 1,413,000 |
| 2026-09-07 | 3.135 | 3.185 | 3.135 | 3.160 | 3.160 | 669,000 |
| 2026-09-04 | 3.145 | 3.195 | 3.145 | 3.175 | 3.175 | 1,568,000 |
| 2026-09-03 | 3.185 | 3.185 | 3.110 | 3.120 | 3.120 | 1,824,000 |
| 2026-09-02 | 3.175 | 3.190 | 3.145 | 3.150 | 3.150 | 1,830,000 |
| 2026-09-01 | 3.225 | 3.225 | 3.180 | 3.190 | 3.190 | 1,168,000 |
| 2026-08-31 | 3.185 | 3.210 | 3.175 | 3.205 | 3.205 | 1,240,000 |
| 2026-08-28 | 3.225 | 3.225 | 3.185 | 3.205 | 3.205 | 553,000 |
| 2026-08-27 | 3.215 | 3.215 | 3.185 | 3.210 | 3.210 | 1,135,000 |
| 2026-08-26 | 3.225 | 3.230 | 3.180 | 3.190 | 3.190 | 2,119,000 |
| 2026-08-25 | 3.200 | 3.235 | 3.165 | 3.200 | 3.200 | 2,434,705 |
| 2026-08-24 | 3.190 | 3.195 | 3.170 | 3.190 | 3.190 | 3,112,705 |
| 2026-08-21 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 1,207,000 |
| 2026-08-20 | 3.195 | 3.240 | 3.185 | 3.215 | 3.215 | 2,077,000 |
| 2026-08-19 | 3.220 | 3.220 | 3.175 | 3.195 | 3.195 | 2,174,536 |
| 2026-08-18 | 3.245 | 3.245 | 3.170 | 3.200 | 3.200 | 3,342,346 |
| 2026-08-17 | 3.240 | 3.270 | 3.190 | 3.245 | 3.245 | 1,251,000 |
| 2026-08-14 | 3.205 | 3.215 | 3.190 | 3.190 | 3.190 | 1,530,582 |
| 2026-08-13 | 3.245 | 3.245 | 3.175 | 3.200 | 3.200 | 2,823,000 |
| 2026-08-12 | 3.200 | 3.220 | 3.190 | 3.195 | 3.195 | 2,240,200 |
| 2026-08-11 | 3.210 | 3.300 | 3.210 | 3.220 | 3.220 | 1,305,000 |
| 2026-08-10 | 3.220 | 3.280 | 3.220 | 3.270 | 3.270 | 1,545,000 |
| 2026-08-07 | 3.235 | 3.240 | 3.210 | 3.220 | 3.220 | 1,787,000 |
| 2026-08-06 | 3.300 | 3.320 | 3.220 | 3.245 | 3.245 | 2,090,841 |
| 2026-08-05 | 3.315 | 3.355 | 3.260 | 3.300 | 3.300 | 6,334,320 |
| 2026-08-04 | 3.430 | 3.430 | 3.320 | 3.340 | 3.340 | 1,514,000 |
| 2026-08-03 | 3.410 | 3.440 | 3.335 | 3.405 | 3.405 | 3,911,327 |
| 2026-07-31 | 3.340 | 3.410 | 3.310 | 3.370 | 3.370 | 3,549,000 |
| 2026-07-30 | 3.320 | 3.360 | 3.290 | 3.340 | 3.340 | 2,661,000 |
Page 1 of 5 · 246 trading daysOlder →
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.