China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.710	2.720	2.690	2.700	2.700	44,284,602
2026-04-20	2.690	2.740	2.680	2.720	2.720	58,354,461
2026-04-17	2.690	2.720	2.680	2.710	2.710	56,467,953
2026-04-16	2.690	2.710	2.670	2.700	2.700	56,918,809
2026-04-15	2.730	2.730	2.680	2.690	2.690	75,816,359
2026-04-14	2.750	2.760	2.710	2.730	2.730	75,915,195
2026-04-13	2.710	2.750	2.690	2.740	2.740	75,598,414
2026-04-10	2.770	2.810	2.740	2.740	2.740	99,109,984
2026-04-09	2.810	2.830	2.740	2.740	2.740	143,854,000
2026-04-08	2.780	2.890	2.750	2.860	2.860	209,184,406
2026-04-07	2.780	2.800	2.670	2.740	2.740	181,183,812
2026-04-03	3.040	3.070	2.810	2.810	2.810	340,271,812
2026-04-02	3.240	3.280	3.010	3.120	3.120	451,534,406
2026-04-01	3.600	3.600	3.240	3.270	3.270	660,634,625
2026-03-31	3.250	3.270	3.130	3.270	3.270	161,755,906
2026-03-30	2.670	2.970	2.660	2.970	2.970	134,361,703
2026-03-27	2.640	2.700	2.630	2.700	2.700	23,117,801
2026-03-26	2.730	2.750	2.660	2.670	2.670	37,499,848
2026-03-25	2.680	2.740	2.660	2.740	2.740	42,153,801
2026-03-24	2.640	2.680	2.590	2.680	2.680	41,890,000
2026-03-23	2.730	2.730	2.540	2.570	2.570	62,987,328
2026-03-20	2.830	2.830	2.750	2.760	2.760	49,788,520
2026-03-19	2.850	2.860	2.810	2.820	2.820	47,016,461
2026-03-18	2.890	2.890	2.830	2.860	2.860	51,066,289
2026-03-17	2.940	2.970	2.880	2.890	2.890	51,626,727
2026-03-16	2.990	3.010	2.920	2.930	2.930	56,413,441
2026-03-13	2.910	3.060	2.910	2.990	2.990	114,360,703
2026-03-12	2.900	2.940	2.890	2.910	2.910	41,696,191
2026-03-11	2.910	2.930	2.880	2.910	2.910	38,855,320
2026-03-10	2.920	2.920	2.880	2.910	2.910	40,747,422
2026-03-09	2.910	2.930	2.860	2.910	2.910	39,671,898
2026-03-06	2.880	2.930	2.860	2.930	2.930	32,775,859
2026-03-05	2.870	2.910	2.850	2.890	2.890	44,330,059
2026-03-04	2.870	2.880	2.810	2.830	2.830	53,338,770
2026-03-03	2.970	3.000	2.870	2.870	2.870	76,863,648
2026-03-02	2.990	3.000	2.930	2.960	2.960	67,107,062
2026-02-27	3.020	3.040	3.010	3.010	3.010	37,542,422
2026-02-26	3.050	3.060	3.000	3.020	3.020	46,789,441
2026-02-25	3.040	3.080	3.030	3.050	3.050	47,631,070
2026-02-24	2.990	3.050	2.990	3.030	3.030	48,031,000
2026-02-13	2.990	3.000	2.950	2.960	2.960	44,414,488
2026-02-12	3.030	3.040	2.960	2.990	2.990	39,216,801
2026-02-11	3.030	3.050	3.010	3.020	3.020	27,754,039
2026-02-10	3.070	3.070	3.020	3.030	3.030	41,352,699
2026-02-09	3.020	3.100	3.000	3.060	3.060	53,733,367
2026-02-06	2.950	3.010	2.930	2.990	2.990	38,689,312
2026-02-05	3.000	3.000	2.950	2.950	2.950	34,603,602
2026-02-04	2.930	3.010	2.920	3.000	3.000	53,731,359
2026-02-03	2.960	2.970	2.880	2.920	2.920	60,006,047
2026-02-02	3.050	3.050	2.910	2.910	2.910	95,631,828
2026-01-30	3.170	3.210	3.070	3.100	3.100	74,840,789
2026-01-29	3.180	3.290	3.160	3.200	3.200	78,672,312
2026-01-28	3.200	3.240	3.180	3.190	3.190	57,818,398
2026-01-27	3.210	3.240	3.150	3.200	3.200	61,133,449
2026-01-26	3.220	3.320	3.180	3.220	3.220	91,393,000
2026-01-23	3.220	3.240	3.170	3.210	3.210	63,962,648
2026-01-22	3.140	3.250	3.140	3.240	3.240	110,084,492
2026-01-21	3.130	3.140	3.080	3.140	3.140	47,193,512
2026-01-20	3.130	3.170	3.110	3.140	3.140	65,476,848
2026-01-19	3.020	3.170	3.000	3.130	3.130	108,189,398

← NewerPage 3 of 5 · 242 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.