China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.900	2.940	2.890	2.920	2.920	65,626,593
2025-10-21	2.830	2.900	2.820	2.890	2.890	76,257,617
2025-10-20	2.830	2.840	2.800	2.820	2.820	36,937,900
2025-10-17	2.860	2.880	2.800	2.800	2.800	53,017,791
2025-10-16	2.900	2.920	2.860	2.860	2.860	46,233,938
2025-10-15	2.890	2.910	2.870	2.900	2.900	49,077,666
2025-10-14	2.910	2.920	2.870	2.900	2.900	53,897,100
2025-10-13	2.850	2.900	2.820	2.900	2.900	60,799,129
2025-10-10	2.860	2.900	2.840	2.900	2.900	59,935,380
2025-10-09	2.850	2.860	2.820	2.860	2.860	47,176,334
2025-09-30	2.880	2.880	2.840	2.850	2.850	49,738,440
2025-09-29	2.900	2.910	2.840	2.880	2.880	63,135,064
2025-09-26	2.810	3.030	2.800	2.900	2.900	122,534,700
2025-09-25	2.850	2.860	2.810	2.820	2.820	41,181,902
2025-09-24	2.820	2.860	2.790	2.850	2.850	47,033,020
2025-09-23	2.850	2.860	2.770	2.820	2.820	75,106,857
2025-09-22	2.890	2.900	2.840	2.860	2.860	41,586,262
2025-09-19	2.940	2.960	2.880	2.890	2.890	65,906,001
2025-09-18	2.990	3.020	2.920	2.960	2.960	96,957,531
2025-09-17	3.010	3.020	2.960	3.000	3.000	87,141,394
2025-09-16	2.940	3.000	2.920	3.000	3.000	127,466,178
2025-09-15	2.890	2.930	2.880	2.920	2.920	79,376,757
2025-09-12	2.840	2.890	2.830	2.870	2.870	63,193,673
2025-09-11	2.840	2.840	2.800	2.840	2.840	39,241,604
2025-09-10	2.820	2.840	2.810	2.840	2.840	30,946,580
2025-09-09	2.820	2.830	2.800	2.820	2.820	36,154,741
2025-09-08	2.820	2.840	2.810	2.830	2.830	36,121,654
2025-09-05	2.790	2.820	2.760	2.820	2.820	47,949,757
2025-09-04	2.780	2.810	2.770	2.790	2.790	52,049,096
2025-09-03	2.870	2.880	2.780	2.780	2.780	62,029,640
2025-09-02	2.880	2.910	2.840	2.870	2.870	61,661,800
2025-09-01	2.860	2.890	2.840	2.880	2.880	42,091,840
2025-08-29	2.870	2.900	2.840	2.860	2.860	47,941,060
2025-08-28	2.890	2.900	2.800	2.880	2.880	75,436,075
2025-08-27	2.970	2.970	2.870	2.870	2.870	85,326,959
2025-08-26	2.990	2.990	2.950	2.970	2.970	55,285,893
2025-08-25	2.990	3.020	2.960	2.990	2.990	91,249,194
2025-08-22	2.970	3.000	2.940	2.980	2.980	109,594,588
2025-08-21	2.920	3.200	2.900	3.000	3.000	198,937,442
2025-08-20	2.920	2.950	2.890	2.930	2.930	84,331,236
2025-08-19	2.880	2.900	2.870	2.900	2.900	46,698,900
2025-08-18	2.860	2.910	2.850	2.880	2.880	60,345,796
2025-08-15	2.850	2.870	2.840	2.860	2.860	55,764,436
2025-08-14	2.910	2.920	2.850	2.850	2.850	72,124,010
2025-08-13	2.910	2.940	2.890	2.910	2.910	60,238,531
2025-08-12	2.920	2.940	2.880	2.910	2.910	72,849,865
2025-08-11	2.890	2.950	2.890	2.930	2.930	144,470,463
2025-08-08	2.790	2.920	2.770	2.890	2.890	153,023,620
2025-08-07	2.800	2.810	2.780	2.790	2.790	24,959,836
2025-08-06	2.790	2.810	2.780	2.810	2.810	34,021,047
2025-08-05	2.780	2.800	2.770	2.800	2.800	30,707,700
2025-08-04	2.750	2.780	2.730	2.780	2.780	31,974,356
2025-08-01	2.770	2.790	2.750	2.760	2.760	39,029,673
2025-07-31	2.830	2.840	2.760	2.770	2.770	60,832,806
2025-07-30	2.830	2.840	2.810	2.840	2.840	43,015,850
2025-07-29	2.830	2.840	2.800	2.830	2.830	36,768,900
2025-07-28	2.850	2.860	2.810	2.830	2.830	46,830,600
2025-07-25	2.900	2.910	2.850	2.850	2.850	51,589,000
2025-07-24	2.880	2.900	2.860	2.900	2.900	52,885,500
2025-07-23	2.890	2.910	2.860	2.880	2.880	64,016,213

← NewerPage 5 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.