China High-Speed Railway Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.680 | 2.700 | 2.620 | 2.660 | 2.660 | 58,497,800 |
| 2025-01-17 | 2.700 | 2.710 | 2.660 | 2.690 | 2.690 | 46,324,400 |
| 2025-01-16 | 2.730 | 2.740 | 2.680 | 2.720 | 2.720 | 69,079,900 |
| 2025-01-15 | 2.740 | 2.750 | 2.680 | 2.700 | 2.700 | 67,744,300 |
| 2025-01-14 | 2.620 | 2.760 | 2.620 | 2.760 | 2.760 | 108,818,879 |
| 2025-01-13 | 2.650 | 2.690 | 2.570 | 2.620 | 2.620 | 78,747,906 |
| 2025-01-10 | 2.640 | 2.860 | 2.580 | 2.710 | 2.710 | 153,406,024 |
| 2025-01-09 | 2.620 | 2.680 | 2.590 | 2.650 | 2.650 | 66,838,123 |
| 2025-01-08 | 2.640 | 2.650 | 2.530 | 2.640 | 2.640 | 87,439,620 |
| 2025-01-07 | 2.600 | 2.660 | 2.590 | 2.660 | 2.660 | 71,148,854 |
| 2025-01-06 | 2.610 | 2.710 | 2.550 | 2.580 | 2.580 | 90,843,213 |
| 2025-01-03 | 2.840 | 2.850 | 2.630 | 2.650 | 2.650 | 117,782,373 |
| 2025-01-02 | 2.950 | 2.980 | 2.810 | 2.840 | 2.840 | 109,570,044 |
| 2024-12-31 | 3.000 | 3.040 | 2.880 | 2.900 | 2.900 | 117,962,835 |
| 2024-12-30 | 3.170 | 3.200 | 3.010 | 3.030 | 3.030 | 124,912,152 |
| 2024-12-27 | 3.050 | 3.170 | 3.020 | 3.100 | 3.100 | 138,334,232 |
| 2024-12-26 | 3.140 | 3.140 | 3.060 | 3.090 | 3.090 | 180,334,681 |
| 2024-12-25 | 3.150 | 3.320 | 3.100 | 3.200 | 3.200 | 339,600,804 |
| 2024-12-24 | 2.890 | 3.150 | 2.890 | 3.150 | 3.150 | 234,868,930 |
| 2024-12-23 | 3.020 | 3.030 | 2.850 | 2.860 | 2.860 | 107,329,173 |
| 2024-12-20 | 2.980 | 3.100 | 2.970 | 3.010 | 3.010 | 98,973,700 |
| 2024-12-19 | 2.990 | 3.030 | 2.950 | 2.990 | 2.990 | 93,055,361 |
| 2024-12-18 | 3.020 | 3.080 | 3.010 | 3.020 | 3.020 | 96,364,831 |
| 2024-12-17 | 3.140 | 3.170 | 2.990 | 3.000 | 3.000 | 149,762,667 |
| 2024-12-16 | 3.120 | 3.250 | 3.100 | 3.180 | 3.180 | 151,066,434 |
| 2024-12-13 | 3.200 | 3.260 | 3.130 | 3.140 | 3.140 | 149,843,468 |
| 2024-12-12 | 3.290 | 3.310 | 3.180 | 3.230 | 3.230 | 190,716,956 |
| 2024-12-11 | 3.140 | 3.380 | 3.100 | 3.290 | 3.290 | 262,227,974 |
| 2024-12-10 | 3.370 | 3.510 | 3.100 | 3.220 | 3.220 | 363,451,100 |
| 2024-12-09 | 3.480 | 3.570 | 3.370 | 3.370 | 3.370 | 343,872,225 |
| 2024-12-06 | 4.080 | 4.080 | 3.510 | 3.740 | 3.740 | 778,015,069 |
| 2024-12-05 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 36,350,758 |
| 2024-12-04 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 39,460,631 |
| 2024-12-03 | 2.970 | 3.060 | 2.810 | 3.060 | 3.060 | 176,920,894 |
| 2024-12-02 | 2.550 | 2.780 | 2.550 | 2.780 | 2.780 | 63,850,340 |
| 2024-11-29 | 2.500 | 2.540 | 2.460 | 2.530 | 2.530 | 44,258,464 |
| 2024-11-28 | 2.480 | 2.550 | 2.460 | 2.500 | 2.500 | 56,013,300 |
| 2024-11-27 | 2.450 | 2.470 | 2.360 | 2.470 | 2.470 | 60,729,450 |
| 2024-11-26 | 2.440 | 2.520 | 2.440 | 2.450 | 2.450 | 53,198,094 |
| 2024-11-25 | 2.490 | 2.510 | 2.410 | 2.450 | 2.450 | 53,279,372 |
| 2024-11-22 | 2.580 | 2.620 | 2.480 | 2.490 | 2.490 | 54,278,700 |
| 2024-11-21 | 2.600 | 2.600 | 2.560 | 2.590 | 2.590 | 36,787,300 |
| 2024-11-20 | 2.550 | 2.630 | 2.530 | 2.610 | 2.610 | 63,521,625 |
| 2024-11-19 | 2.540 | 2.560 | 2.460 | 2.550 | 2.550 | 54,460,980 |
| 2024-11-18 | 2.540 | 2.600 | 2.490 | 2.530 | 2.530 | 62,321,898 |
| 2024-11-15 | 2.630 | 2.660 | 2.520 | 2.530 | 2.530 | 67,564,982 |
| 2024-11-14 | 2.710 | 2.720 | 2.610 | 2.620 | 2.620 | 58,637,987 |
| 2024-11-13 | 2.730 | 2.760 | 2.660 | 2.710 | 2.710 | 79,668,526 |
| 2024-11-12 | 2.830 | 2.850 | 2.740 | 2.770 | 2.770 | 95,751,815 |
| 2024-11-11 | 2.780 | 2.910 | 2.760 | 2.860 | 2.860 | 122,452,683 |
| 2024-11-08 | 2.880 | 2.910 | 2.780 | 2.800 | 2.800 | 114,809,949 |
| 2024-11-07 | 2.740 | 2.920 | 2.720 | 2.880 | 2.880 | 159,003,405 |
| 2024-11-06 | 2.830 | 2.900 | 2.720 | 2.780 | 2.780 | 207,744,718 |
| 2024-11-05 | 2.510 | 2.760 | 2.490 | 2.760 | 2.760 | 167,540,975 |
| 2024-11-04 | 2.500 | 2.510 | 2.460 | 2.510 | 2.510 | 49,686,742 |
| 2024-11-01 | 2.580 | 2.630 | 2.460 | 2.520 | 2.520 | 97,967,624 |
| 2024-10-31 | 2.480 | 2.640 | 2.470 | 2.600 | 2.600 | 127,626,375 |
| 2024-10-30 | 2.430 | 2.570 | 2.410 | 2.490 | 2.490 | 91,992,153 |
| 2024-10-29 | 2.550 | 2.570 | 2.420 | 2.430 | 2.430 | 96,685,803 |
| 2024-10-28 | 2.410 | 2.560 | 2.400 | 2.550 | 2.550 | 122,322,943 |
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.