China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.280	2.290	2.210	2.280	2.280	38,287,215
2026-07-20	2.290	2.330	2.270	2.280	2.280	35,763,215
2026-07-17	2.330	2.390	2.280	2.290	2.290	45,546,520
2026-07-16	2.490	2.490	2.350	2.350	2.350	78,353,508
2026-07-15	2.860	2.860	2.520	2.530	2.530	134,406,312
2026-07-14	2.600	2.600	2.600	2.600	2.600	12,294,803
2026-07-10	2.360	2.360	2.360	2.360	2.360	0
2026-07-09	2.360	2.360	2.360	2.360	2.360	0
2026-07-08	2.360	2.360	2.360	2.360	2.360	0
2026-07-07	2.360	2.360	2.360	2.360	2.360	0
2026-07-06	2.380	2.390	2.350	2.360	2.360	19,925,400
2026-07-03	2.370	2.410	2.360	2.370	2.370	25,804,300
2026-07-02	2.410	2.470	2.380	2.380	2.380	41,084,103
2026-07-01	2.340	2.440	2.310	2.390	2.390	33,933,717
2026-06-30	2.330	2.360	2.280	2.330	2.330	27,571,723
2026-06-29	2.250	2.380	2.170	2.350	2.350	49,141,531
2026-06-26	2.310	2.310	2.240	2.250	2.250	35,076,113
2026-06-25	2.380	2.390	2.330	2.340	2.340	24,676,619
2026-06-24	2.440	2.440	2.330	2.410	2.410	33,583,801
2026-06-23	2.450	2.500	2.430	2.450	2.450	23,260,400
2026-06-22	2.450	2.460	2.400	2.460	2.460	27,040,033
2026-06-18	2.500	2.500	2.440	2.450	2.450	21,244,961
2026-06-17	2.540	2.540	2.480	2.500	2.500	24,777,580
2026-06-16	2.580	2.590	2.520	2.540	2.540	22,526,631
2026-06-15	2.440	2.600	2.440	2.560	2.560	41,467,500
2026-06-12	2.410	2.460	2.400	2.450	2.450	26,704,561
2026-06-11	2.480	2.490	2.390	2.400	2.400	34,942,602
2026-06-10	2.530	2.530	2.480	2.500	2.500	25,190,199
2026-06-09	2.550	2.560	2.530	2.540	2.540	17,824,955
2026-06-08	2.560	2.580	2.500	2.550	2.550	37,265,301
2026-06-05	2.570	2.600	2.560	2.590	2.590	21,354,801
2026-06-04	2.590	2.600	2.560	2.570	2.570	24,669,160
2026-06-03	2.580	2.660	2.570	2.610	2.610	33,636,793
2026-06-02	2.610	2.610	2.570	2.580	2.580	22,674,100
2026-06-01	2.560	2.610	2.540	2.610	2.610	33,441,441
2026-05-29	2.550	2.590	2.550	2.570	2.570	27,176,199
2026-05-28	2.570	2.590	2.540	2.560	2.560	26,799,000
2026-05-27	2.580	2.600	2.570	2.580	2.580	25,936,080
2026-05-26	2.600	2.610	2.560	2.570	2.570	29,857,160
2026-05-25	2.610	2.620	2.590	2.610	2.610	28,622,391
2026-05-22	2.610	2.620	2.590	2.620	2.620	28,896,930
2026-05-21	2.660	2.670	2.580	2.610	2.610	48,500,301
2026-05-20	2.690	2.710	2.640	2.670	2.670	47,208,207
2026-05-19	2.680	2.710	2.670	2.700	2.700	28,469,660
2026-05-18	2.700	2.700	2.650	2.680	2.680	40,879,699
2026-05-15	2.730	2.740	2.680	2.690	2.690	52,010,102
2026-05-14	2.790	2.870	2.730	2.740	2.740	76,148,008
2026-05-13	2.750	2.820	2.720	2.790	2.790	58,519,000
2026-05-12	2.790	2.820	2.750	2.760	2.760	49,743,129
2026-05-11	2.820	2.840	2.770	2.800	2.800	65,479,871
2026-05-08	2.720	2.830	2.710	2.810	2.810	110,861,602
2026-05-07	2.700	2.730	2.700	2.730	2.730	51,806,207
2026-05-06	2.700	2.710	2.680	2.700	2.700	48,025,281
2026-04-30	2.700	2.730	2.680	2.690	2.690	41,757,941
2026-04-29	2.640	2.700	2.630	2.700	2.700	49,788,102
2026-04-28	2.660	2.660	2.630	2.650	2.650	30,392,400
2026-04-27	2.660	2.660	2.620	2.660	2.660	34,424,000
2026-04-24	2.660	2.670	2.630	2.660	2.660	46,271,199
2026-04-23	2.690	2.710	2.660	2.670	2.670	49,535,898
2026-04-22	2.700	2.710	2.680	2.700	2.700	38,406,102

← NewerPage 2 of 21 · 1,216 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.