China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.870	2.910	2.850	2.890	2.890	101,895,686
2025-07-21	2.790	2.910	2.790	2.860	2.860	110,047,922
2025-07-18	2.790	2.800	2.770	2.790	2.790	30,722,330
2025-07-17	2.790	2.800	2.770	2.790	2.790	32,974,200
2025-07-16	2.790	2.810	2.770	2.780	2.780	44,291,336
2025-07-15	2.860	2.870	2.780	2.790	2.790	73,500,994
2025-07-14	2.860	2.910	2.850	2.870	2.870	76,061,532
2025-07-11	2.860	2.870	2.830	2.860	2.860	43,600,300
2025-07-10	2.840	2.870	2.830	2.860	2.860	65,462,450
2025-07-09	2.850	2.870	2.830	2.850	2.850	69,661,504
2025-07-08	2.840	2.890	2.810	2.850	2.850	65,875,358
2025-07-07	2.780	2.840	2.770	2.840	2.840	61,247,451
2025-07-04	2.800	2.820	2.780	2.780	2.780	41,763,522
2025-07-03	2.790	2.820	2.780	2.800	2.800	57,495,225
2025-07-02	2.780	2.810	2.760	2.780	2.780	41,685,759
2025-07-01	2.790	2.790	2.760	2.780	2.780	34,565,900
2025-06-30	2.780	2.800	2.770	2.790	2.790	32,518,000
2025-06-27	2.770	2.810	2.770	2.780	2.780	32,429,676
2025-06-26	2.790	2.820	2.770	2.780	2.780	47,452,100
2025-06-25	2.750	2.800	2.750	2.800	2.800	50,398,375
2025-06-24	2.720	2.780	2.720	2.760	2.760	39,062,260
2025-06-23	2.690	2.730	2.670	2.730	2.730	28,252,800
2025-06-20	2.720	2.760	2.700	2.710	2.710	28,778,287
2025-06-19	2.760	2.770	2.700	2.710	2.710	45,154,100
2025-06-18	2.790	2.790	2.760	2.770	2.770	34,854,100
2025-06-17	2.760	2.830	2.750	2.820	2.820	48,601,040
2025-06-16	2.750	2.770	2.750	2.770	2.770	26,282,800
2025-06-13	2.800	2.810	2.760	2.760	2.760	41,676,200
2025-06-12	2.820	2.830	2.790	2.800	2.800	38,828,240
2025-06-11	2.820	2.850	2.810	2.830	2.830	41,866,603
2025-06-10	2.850	2.860	2.790	2.830	2.830	67,066,613
2025-06-09	2.860	2.870	2.820	2.850	2.850	42,769,800
2025-06-06	2.820	2.870	2.820	2.850	2.850	68,612,350
2025-06-05	2.810	2.850	2.780	2.830	2.830	56,354,400
2025-06-04	2.790	2.810	2.790	2.810	2.810	31,920,400
2025-06-03	2.790	2.810	2.770	2.800	2.800	31,462,900
2025-05-30	2.840	2.840	2.780	2.800	2.800	51,104,053
2025-05-29	2.800	2.860	2.790	2.840	2.840	66,855,009
2025-05-28	2.770	2.860	2.760	2.820	2.820	90,017,150
2025-05-27	2.780	2.780	2.750	2.770	2.770	34,312,709
2025-05-26	2.750	2.780	2.740	2.780	2.780	39,154,403
2025-05-23	2.810	2.820	2.750	2.750	2.750	69,625,000
2025-05-22	2.830	2.870	2.810	2.810	2.810	69,714,940
2025-05-21	2.840	2.880	2.820	2.850	2.850	65,515,637
2025-05-20	2.860	2.880	2.840	2.850	2.850	60,134,646
2025-05-19	2.820	2.870	2.810	2.860	2.860	62,046,900
2025-05-16	2.810	2.860	2.810	2.830	2.830	61,671,053
2025-05-15	2.860	2.870	2.820	2.820	2.820	76,869,299
2025-05-14	2.900	2.910	2.840	2.870	2.870	115,143,999
2025-05-13	2.930	2.960	2.860	2.890	2.890	233,462,464
2025-05-12	2.780	3.030	2.760	3.000	3.000	360,769,752
2025-05-09	2.800	2.810	2.740	2.750	2.750	57,692,600
2025-05-08	2.770	2.830	2.750	2.810	2.810	84,465,186
2025-05-07	2.750	2.770	2.720	2.760	2.760	66,957,099
2025-05-06	2.710	2.740	2.700	2.740	2.740	49,111,800
2025-04-30	2.670	2.720	2.670	2.690	2.690	45,760,800
2025-04-29	2.660	2.680	2.640	2.660	2.660	34,586,976
2025-04-28	2.690	2.700	2.650	2.660	2.660	43,718,781
2025-04-25	2.690	2.710	2.670	2.690	2.690	40,006,600
2025-04-24	2.720	2.750	2.670	2.690	2.690	72,456,000

← NewerPage 6 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.