China High-Speed Railway Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.410	2.560	2.400	2.550	2.550	122,322,943
2024-10-25	2.340	2.410	2.330	2.400	2.400	69,834,168
2024-10-24	2.320	2.360	2.300	2.340	2.340	55,979,194
2024-10-23	2.300	2.350	2.290	2.320	2.320	54,565,674
2024-10-22	2.270	2.310	2.260	2.310	2.310	58,816,336
2024-10-21	2.280	2.300	2.250	2.280	2.280	53,523,280
2024-10-18	2.210	2.280	2.200	2.270	2.270	59,786,606
2024-10-17	2.240	2.270	2.210	2.210	2.210	44,878,334
2024-10-16	2.210	2.250	2.210	2.240	2.240	40,879,159
2024-10-15	2.260	2.290	2.220	2.220	2.220	51,945,604
2024-10-14	2.260	2.280	2.220	2.270	2.270	66,186,213
2024-10-11	2.340	2.340	2.240	2.260	2.260	64,239,400
2024-10-10	2.280	2.440	2.250	2.350	2.350	115,099,597
2024-10-09	2.490	2.490	2.270	2.280	2.280	117,049,911
2024-10-08	2.650	2.650	2.390	2.520	2.520	178,985,920
2024-09-30	2.300	2.430	2.260	2.410	2.410	144,702,656
2024-09-27	2.180	2.260	2.150	2.220	2.220	87,800,964
2024-09-26	2.090	2.160	2.080	2.150	2.150	51,422,560
2024-09-25	2.100	2.160	2.090	2.100	2.100	59,547,452
2024-09-24	2.010	2.070	2.000	2.070	2.070	47,627,553
2024-09-23	2.010	2.030	1.990	2.010	2.010	16,152,240
2024-09-20	2.030	2.030	1.990	2.010	2.010	21,789,060
2024-09-19	1.980	2.050	1.970	2.030	2.030	33,609,996
2024-09-18	2.030	2.030	1.960	1.980	1.980	30,080,960
2024-09-13	2.000	2.050	1.990	2.030	2.030	33,097,180
2024-09-12	1.980	2.040	1.970	2.010	2.010	38,050,400
2024-09-11	2.040	2.050	1.960	1.990	1.990	61,727,644
2024-09-10	2.040	2.180	2.040	2.100	2.100	102,890,575
2024-09-09	1.950	2.010	1.920	1.980	1.980	26,319,413
2024-09-06	1.950	1.980	1.940	1.960	1.960	15,293,500
2024-09-05	1.930	1.960	1.930	1.940	1.940	9,961,100
2024-09-04	1.940	1.950	1.930	1.930	1.930	11,452,700
2024-09-03	1.950	1.960	1.940	1.960	1.960	11,776,800
2024-09-02	1.990	2.000	1.940	1.950	1.950	22,782,800
2024-08-30	1.960	2.000	1.950	2.000	2.000	21,967,871
2024-08-29	1.970	1.970	1.950	1.960	1.960	12,769,571
2024-08-28	1.950	1.990	1.950	1.970	1.970	12,020,636
2024-08-27	2.000	2.000	1.960	1.960	1.960	13,719,500
2024-08-26	1.980	2.010	1.960	1.990	1.990	14,014,816
2024-08-23	2.000	2.010	1.970	1.990	1.990	19,588,084
2024-08-22	2.020	2.040	2.000	2.000	2.000	19,789,600
2024-08-21	2.050	2.050	2.020	2.030	2.030	20,453,600
2024-08-20	2.100	2.110	2.040	2.050	2.050	46,942,740
2024-08-19	2.170	2.230	2.110	2.130	2.130	63,044,954
2024-08-16	2.080	2.100	2.060	2.080	2.080	29,696,305
2024-08-15	2.050	2.090	2.040	2.080	2.080	30,339,949
2024-08-14	2.080	2.120	2.050	2.060	2.060	35,302,100
2024-08-13	2.040	2.110	2.020	2.080	2.080	34,761,971
2024-08-12	2.060	2.080	2.040	2.040	2.040	34,420,660
2024-08-09	2.090	2.160	2.080	2.080	2.080	39,787,900
2024-08-08	2.120	2.120	2.060	2.090	2.090	37,293,905
2024-08-07	2.110	2.170	2.090	2.130	2.130	50,989,371
2024-08-06	2.120	2.180	2.090	2.110	2.110	63,168,617
2024-08-05	2.210	2.260	2.130	2.140	2.140	118,902,623
2024-08-02	2.360	2.490	2.260	2.260	2.260	195,521,750
2024-08-01	2.160	2.340	2.120	2.340	2.340	112,916,780
2024-07-31	2.080	2.190	2.070	2.130	2.130	70,177,331
2024-07-30	2.070	2.130	2.050	2.080	2.080	43,154,722
2024-07-29	2.070	2.140	2.030	2.080	2.080	54,080,144
2024-07-26	2.060	2.120	2.020	2.070	2.070	61,200,122

← NewerPage 9 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.