China High-Speed Railway Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.310	2.330	2.290	2.300	2.300	16,442,100
2026-10-20	2.310	2.330	2.290	2.310	2.310	19,520,700
2026-10-19	2.320	2.340	2.290	2.320	2.320	19,221,200
2026-10-16	2.310	2.360	2.310	2.320	2.320	31,841,200
2026-10-15	2.350	2.360	2.290	2.300	2.300	45,515,215
2026-10-14	2.400	2.430	2.380	2.380	2.380	21,823,699
2026-10-13	2.420	2.430	2.370	2.420	2.420	28,240,182
2026-10-12	2.410	2.450	2.400	2.410	2.410	25,611,801
2026-10-09	2.380	2.420	2.350	2.410	2.410	25,308,199
2026-10-08	2.400	2.430	2.370	2.390	2.390	22,146,199
2026-09-30	2.390	2.410	2.370	2.400	2.400	15,657,402
2026-09-29	2.350	2.410	2.340	2.390	2.390	25,454,084
2026-09-28	2.380	2.390	2.340	2.350	2.350	17,924,990
2026-09-24	2.360	2.400	2.360	2.380	2.380	18,940,885
2026-09-23	2.420	2.440	2.370	2.380	2.380	28,440,199
2026-09-22	2.440	2.450	2.400	2.420	2.420	26,321,400
2026-09-21	2.410	2.460	2.390	2.440	2.440	29,791,600
2026-09-18	2.400	2.430	2.390	2.400	2.400	18,436,600
2026-09-17	2.390	2.400	2.360	2.400	2.400	21,126,400
2026-09-16	2.370	2.410	2.370	2.400	2.400	18,868,400
2026-09-15	2.450	2.460	2.380	2.390	2.390	32,888,801
2026-09-14	2.450	2.470	2.430	2.460	2.460	20,724,100
2026-09-11	2.490	2.490	2.430	2.460	2.460	31,085,592
2026-09-10	2.500	2.520	2.480	2.490	2.490	22,557,699
2026-09-09	2.540	2.540	2.490	2.500	2.500	25,787,996
2026-09-08	2.500	2.550	2.490	2.540	2.540	27,458,100
2026-09-07	2.500	2.510	2.480	2.490	2.490	14,648,656
2026-09-04	2.490	2.530	2.480	2.490	2.490	26,627,256
2026-09-03	2.530	2.550	2.480	2.490	2.490	28,698,750
2026-09-02	2.560	2.570	2.520	2.530	2.530	25,893,600
2026-09-01	2.530	2.570	2.520	2.560	2.560	35,592,508
2026-08-31	2.510	2.540	2.490	2.530	2.530	35,230,289
2026-08-28	2.480	2.530	2.460	2.520	2.520	36,503,887
2026-08-27	2.500	2.500	2.460	2.490	2.490	28,881,428
2026-08-26	2.520	2.520	2.480	2.500	2.500	32,019,096
2026-08-25	2.460	2.520	2.450	2.510	2.510	53,896,699
2026-08-24	2.430	2.490	2.420	2.450	2.450	49,397,500
2026-08-21	2.420	2.540	2.400	2.460	2.460	67,735,508
2026-08-20	2.390	2.430	2.380	2.420	2.420	31,352,877
2026-08-19	2.400	2.480	2.380	2.380	2.380	43,969,297
2026-08-18	2.400	2.420	2.380	2.420	2.420	22,319,344
2026-08-17	2.390	2.410	2.360	2.400	2.400	21,376,480
2026-08-14	2.420	2.430	2.370	2.390	2.390	28,422,881
2026-08-13	2.460	2.460	2.420	2.420	2.420	36,446,898
2026-08-12	2.430	2.460	2.430	2.460	2.460	32,489,779
2026-08-11	2.450	2.460	2.420	2.440	2.440	22,380,824
2026-08-10	2.430	2.460	2.410	2.450	2.450	26,927,150
2026-08-07	2.440	2.440	2.380	2.420	2.420	26,996,143
2026-08-06	2.420	2.450	2.380	2.440	2.440	35,944,023
2026-08-05	2.440	2.450	2.410	2.420	2.420	28,750,801
2026-08-04	2.470	2.510	2.420	2.440	2.440	35,395,238
2026-08-03	2.380	2.450	2.380	2.440	2.440	45,181,359
2026-07-31	2.360	2.380	2.350	2.370	2.370	18,943,367
2026-07-30	2.360	2.390	2.330	2.350	2.350	28,288,268
2026-07-29	2.350	2.400	2.350	2.370	2.370	27,522,713
2026-07-28	2.300	2.380	2.290	2.350	2.350	32,545,596
2026-07-27	2.280	2.310	2.270	2.310	2.310	15,839,988
2026-07-24	2.320	2.340	2.280	2.280	2.280	21,118,400
2026-07-23	2.280	2.350	2.270	2.340	2.340	32,439,623
2026-07-22	2.260	2.300	2.240	2.280	2.280	29,863,480

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-29	0.0100 CNY
2019-06-28	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.