China High-Speed Railway Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 66,539,283 |
| 2026-01-15 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 66,077,533 |
| 2026-01-14 | 3.100 | 3.130 | 3.030 | 3.070 | 3.070 | 103,603,803 |
| 2026-01-13 | 3.180 | 3.200 | 3.080 | 3.100 | 3.100 | 114,135,560 |
| 2026-01-12 | 3.090 | 3.290 | 3.060 | 3.210 | 3.210 | 180,793,455 |
| 2026-01-09 | 3.070 | 3.120 | 3.050 | 3.080 | 3.080 | 100,188,803 |
| 2026-01-08 | 3.050 | 3.130 | 3.030 | 3.070 | 3.070 | 132,813,991 |
| 2026-01-07 | 3.160 | 3.200 | 3.020 | 3.030 | 3.030 | 226,177,082 |
| 2026-01-06 | 2.870 | 3.150 | 2.850 | 3.150 | 3.150 | 203,130,915 |
| 2026-01-05 | 2.850 | 2.870 | 2.840 | 2.860 | 2.860 | 39,924,733 |
| 2025-12-31 | 2.860 | 2.870 | 2.820 | 2.850 | 2.850 | 34,294,060 |
| 2025-12-30 | 2.860 | 2.890 | 2.840 | 2.850 | 2.850 | 44,346,300 |
| 2025-12-29 | 2.900 | 2.920 | 2.870 | 2.880 | 2.880 | 41,283,758 |
| 2025-12-26 | 2.910 | 2.910 | 2.880 | 2.900 | 2.900 | 35,133,909 |
| 2025-12-25 | 2.890 | 2.910 | 2.870 | 2.900 | 2.900 | 27,755,675 |
| 2025-12-24 | 2.860 | 2.900 | 2.850 | 2.880 | 2.880 | 32,072,600 |
| 2025-12-23 | 2.910 | 2.920 | 2.850 | 2.860 | 2.860 | 41,974,366 |
| 2025-12-22 | 2.920 | 2.930 | 2.900 | 2.910 | 2.910 | 34,798,300 |
| 2025-12-19 | 2.870 | 2.920 | 2.860 | 2.910 | 2.910 | 39,794,668 |
| 2025-12-18 | 2.850 | 2.890 | 2.840 | 2.860 | 2.860 | 31,046,906 |
| 2025-12-17 | 2.870 | 2.870 | 2.800 | 2.860 | 2.860 | 53,419,300 |
| 2025-12-16 | 2.920 | 2.920 | 2.850 | 2.860 | 2.860 | 41,877,000 |
| 2025-12-15 | 2.890 | 2.920 | 2.850 | 2.910 | 2.910 | 37,665,335 |
| 2025-12-12 | 2.910 | 2.930 | 2.890 | 2.890 | 2.890 | 33,736,808 |
| 2025-12-11 | 2.970 | 2.980 | 2.900 | 2.900 | 2.900 | 49,145,978 |
| 2025-12-10 | 2.970 | 2.990 | 2.920 | 2.970 | 2.970 | 49,524,342 |
| 2025-12-09 | 3.040 | 3.050 | 2.960 | 2.960 | 2.960 | 59,245,612 |
| 2025-12-08 | 3.060 | 3.080 | 3.030 | 3.050 | 3.050 | 46,776,535 |
| 2025-12-05 | 3.010 | 3.060 | 2.980 | 3.050 | 3.050 | 50,381,991 |
| 2025-12-04 | 3.050 | 3.060 | 2.990 | 3.000 | 3.000 | 46,931,497 |
| 2025-12-03 | 3.130 | 3.130 | 3.040 | 3.050 | 3.050 | 58,380,169 |
| 2025-12-02 | 3.100 | 3.130 | 3.050 | 3.120 | 3.120 | 52,966,585 |
| 2025-12-01 | 3.140 | 3.150 | 3.090 | 3.100 | 3.100 | 54,334,603 |
| 2025-11-28 | 3.070 | 3.140 | 3.050 | 3.130 | 3.130 | 63,655,241 |
| 2025-11-27 | 3.060 | 3.080 | 3.030 | 3.050 | 3.050 | 58,722,951 |
| 2025-11-26 | 3.100 | 3.140 | 3.060 | 3.070 | 3.070 | 62,268,166 |
| 2025-11-25 | 3.080 | 3.130 | 3.050 | 3.110 | 3.110 | 62,288,456 |
| 2025-11-24 | 3.040 | 3.110 | 2.980 | 3.090 | 3.090 | 98,449,454 |
| 2025-11-21 | 3.100 | 3.150 | 3.010 | 3.020 | 3.020 | 114,259,646 |
| 2025-11-20 | 3.180 | 3.190 | 3.110 | 3.140 | 3.140 | 74,076,739 |
| 2025-11-19 | 3.280 | 3.310 | 3.140 | 3.170 | 3.170 | 127,553,185 |
| 2025-11-18 | 3.380 | 3.380 | 3.260 | 3.290 | 3.290 | 134,647,238 |
| 2025-11-17 | 3.310 | 3.450 | 3.290 | 3.390 | 3.390 | 180,570,982 |
| 2025-11-14 | 3.310 | 3.390 | 3.290 | 3.340 | 3.340 | 200,566,271 |
| 2025-11-13 | 3.320 | 3.400 | 3.230 | 3.340 | 3.340 | 266,879,637 |
| 2025-11-12 | 3.360 | 3.550 | 3.260 | 3.300 | 3.300 | 490,358,347 |
| 2025-11-11 | 3.030 | 3.300 | 3.010 | 3.300 | 3.300 | 310,640,186 |
| 2025-11-10 | 2.960 | 3.020 | 2.950 | 3.000 | 3.000 | 75,629,382 |
| 2025-11-07 | 2.940 | 2.970 | 2.930 | 2.960 | 2.960 | 49,459,486 |
| 2025-11-06 | 2.960 | 2.970 | 2.930 | 2.940 | 2.940 | 46,164,800 |
| 2025-11-05 | 2.910 | 2.970 | 2.900 | 2.960 | 2.960 | 66,860,135 |
| 2025-11-04 | 2.910 | 2.930 | 2.900 | 2.920 | 2.920 | 46,906,882 |
| 2025-11-03 | 2.880 | 2.920 | 2.870 | 2.910 | 2.910 | 49,288,754 |
| 2025-10-31 | 2.860 | 2.900 | 2.850 | 2.880 | 2.880 | 47,580,710 |
| 2025-10-30 | 2.860 | 2.900 | 2.850 | 2.860 | 2.860 | 52,392,318 |
| 2025-10-29 | 2.870 | 2.880 | 2.840 | 2.860 | 2.860 | 39,868,642 |
| 2025-10-28 | 2.890 | 2.910 | 2.870 | 2.870 | 2.870 | 37,214,128 |
| 2025-10-27 | 2.900 | 2.920 | 2.870 | 2.910 | 2.910 | 57,952,500 |
| 2025-10-24 | 2.940 | 3.010 | 2.890 | 2.900 | 2.900 | 70,711,550 |
| 2025-10-23 | 2.920 | 2.930 | 2.870 | 2.920 | 2.920 | 45,836,100 |
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.