China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.720	2.750	2.670	2.690	2.690	72,456,000
2025-04-23	2.740	2.750	2.710	2.730	2.730	59,759,500
2025-04-22	2.750	2.780	2.710	2.730	2.730	59,804,700
2025-04-21	2.690	2.750	2.680	2.740	2.740	71,132,805
2025-04-18	2.770	2.780	2.680	2.690	2.690	115,994,283
2025-04-17	2.800	2.850	2.760	2.780	2.780	95,462,700
2025-04-16	2.870	2.960	2.800	2.820	2.820	129,080,769
2025-04-15	3.030	3.040	2.880	2.910	2.910	199,560,059
2025-04-14	2.990	3.200	2.930	3.080	3.080	271,551,353
2025-04-11	2.990	3.260	2.920	2.970	2.970	342,559,333
2025-04-10	2.810	3.180	2.760	3.060	3.060	400,640,943
2025-04-09	2.680	2.950	2.680	2.890	2.890	267,651,338
2025-04-08	2.570	2.780	2.550	2.750	2.750	228,185,615
2025-04-07	2.660	2.720	2.530	2.530	2.530	164,799,817
2025-04-03	2.530	2.810	2.520	2.810	2.810	143,248,677
2025-04-02	2.570	2.590	2.540	2.550	2.550	24,805,700
2025-04-01	2.560	2.600	2.560	2.570	2.570	25,583,536
2025-03-31	2.580	2.580	2.520	2.560	2.560	36,171,361
2025-03-28	2.640	2.640	2.580	2.580	2.580	40,690,500
2025-03-27	2.670	2.680	2.620	2.650	2.650	36,735,600
2025-03-26	2.660	2.700	2.640	2.690	2.690	38,449,309
2025-03-25	2.650	2.680	2.630	2.660	2.660	39,678,300
2025-03-24	2.760	2.770	2.610	2.650	2.650	89,563,931
2025-03-21	2.810	2.860	2.760	2.770	2.770	69,734,820
2025-03-20	2.780	2.840	2.770	2.820	2.820	57,709,100
2025-03-19	2.810	2.810	2.760	2.790	2.790	42,910,105
2025-03-18	2.830	2.840	2.780	2.810	2.810	46,151,826
2025-03-17	2.790	2.860	2.790	2.830	2.830	65,218,900
2025-03-14	2.760	2.820	2.730	2.800	2.800	55,727,003
2025-03-13	2.840	2.850	2.740	2.770	2.770	68,777,000
2025-03-12	2.800	2.870	2.790	2.840	2.840	80,432,500
2025-03-11	2.760	2.810	2.730	2.810	2.810	49,574,330
2025-03-10	2.770	2.810	2.760	2.790	2.790	42,562,800
2025-03-07	2.810	2.820	2.750	2.770	2.770	61,444,900
2025-03-06	2.800	2.840	2.790	2.820	2.820	62,578,703
2025-03-05	2.790	2.840	2.750	2.810	2.810	58,421,800
2025-03-04	2.750	2.820	2.730	2.790	2.790	49,786,018
2025-03-03	2.760	2.810	2.730	2.760	2.760	66,442,336
2025-02-28	2.900	2.900	2.760	2.780	2.780	87,285,509
2025-02-27	2.980	3.020	2.870	2.920	2.920	95,612,202
2025-02-26	2.900	2.990	2.900	2.970	2.970	119,857,514
2025-02-25	2.890	2.930	2.850	2.900	2.900	71,038,309
2025-02-24	2.910	2.980	2.880	2.920	2.920	113,366,410
2025-02-21	2.870	2.920	2.850	2.910	2.910	134,656,257
2025-02-20	3.000	3.050	2.870	2.900	2.900	247,048,986
2025-02-19	2.690	2.960	2.680	2.960	2.960	167,405,887
2025-02-18	2.780	2.790	2.670	2.690	2.690	67,634,588
2025-02-17	2.720	2.820	2.700	2.790	2.790	101,028,807
2025-02-14	2.740	2.750	2.680	2.700	2.700	55,773,800
2025-02-13	2.760	2.800	2.740	2.750	2.750	56,943,600
2025-02-12	2.750	2.780	2.720	2.770	2.770	61,508,895
2025-02-11	2.800	2.820	2.720	2.750	2.750	61,359,520
2025-02-10	2.730	2.780	2.710	2.780	2.780	99,600,326
2025-02-07	2.660	2.760	2.650	2.710	2.710	107,820,887
2025-02-06	2.580	2.730	2.580	2.670	2.670	102,436,203
2025-02-05	2.550	2.590	2.530	2.580	2.580	56,634,083
2025-01-27	2.580	2.610	2.520	2.520	2.520	46,123,960
2025-01-24	2.570	2.580	2.520	2.570	2.570	45,407,734
2025-01-23	2.590	2.660	2.560	2.560	2.560	58,598,060
2025-01-22	2.610	2.610	2.550	2.560	2.560	40,483,460

← NewerPage 7 of 21 · 1,217 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.