China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.060 | 7.220 | 7.060 | 7.140 | 7.140 | 9,525,787 |
| 2024-07-23 | 7.150 | 7.220 | 7.080 | 7.080 | 7.080 | 7,710,400 |
| 2024-07-22 | 7.200 | 7.220 | 7.130 | 7.180 | 7.180 | 6,947,500 |
| 2024-07-19 | 7.130 | 7.240 | 7.090 | 7.220 | 7.220 | 7,333,693 |
| 2024-07-18 | 7.080 | 7.180 | 6.980 | 7.170 | 7.170 | 8,349,493 |
| 2024-07-17 | 7.120 | 7.150 | 7.070 | 7.090 | 7.090 | 5,523,700 |
| 2024-07-16 | 7.160 | 7.180 | 7.070 | 7.120 | 7.120 | 5,370,121 |
| 2024-07-15 | 7.210 | 7.210 | 7.120 | 7.180 | 7.180 | 5,096,902 |
| 2024-07-12 | 7.230 | 7.300 | 7.190 | 7.200 | 7.200 | 5,500,119 |
| 2024-07-11 | 7.180 | 7.270 | 7.150 | 7.260 | 7.260 | 7,725,737 |
| 2024-07-10 | 7.120 | 7.150 | 7.040 | 7.050 | 7.050 | 6,009,695 |
| 2024-07-09 | 6.980 | 7.160 | 6.930 | 7.150 | 7.150 | 10,094,941 |
| 2024-07-08 | 7.270 | 7.280 | 6.910 | 6.970 | 6.970 | 22,296,176 |
| 2024-07-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-07-04 | 7.450 | 7.490 | 7.300 | 7.300 | 7.300 | 7,465,576 |
| 2024-07-03 | 7.450 | 7.520 | 7.420 | 7.430 | 7.430 | 5,665,140 |
| 2024-07-02 | 7.450 | 7.480 | 7.400 | 7.460 | 7.460 | 6,813,312 |
| 2024-07-01 | 7.330 | 7.480 | 7.320 | 7.450 | 7.450 | 8,198,961 |
| 2024-06-28 | 7.230 | 7.400 | 7.220 | 7.320 | 7.320 | 9,203,060 |
| 2024-06-27 | 7.340 | 7.370 | 7.210 | 7.240 | 7.240 | 8,275,432 |
| 2024-06-26 | 7.310 | 7.380 | 7.260 | 7.370 | 7.370 | 6,613,221 |
| 2024-06-25 | 7.300 | 7.390 | 7.280 | 7.290 | 7.290 | 7,760,951 |
| 2024-06-24 | 7.480 | 7.480 | 7.260 | 7.290 | 7.290 | 9,600,000 |
| 2024-06-21 | 7.460 | 7.540 | 7.450 | 7.490 | 7.490 | 5,286,148 |
| 2024-06-20 | 7.570 | 7.590 | 7.430 | 7.460 | 7.460 | 7,654,961 |
| 2024-06-19 | 7.610 | 7.660 | 7.560 | 7.570 | 7.570 | 6,703,321 |
| 2024-06-18 | 7.510 | 7.630 | 7.500 | 7.610 | 7.610 | 9,674,007 |
| 2024-06-17 | 7.470 | 7.580 | 7.460 | 7.490 | 7.490 | 8,100,501 |
| 2024-06-14 | 7.410 | 7.530 | 7.410 | 7.510 | 7.510 | 8,332,649 |
| 2024-06-13 | 7.630 | 7.640 | 7.420 | 7.450 | 7.450 | 18,511,006 |
| 2024-06-12 | 7.610 | 7.640 | 7.550 | 7.620 | 7.620 | 7,744,672 |
| 2024-06-11 | 7.730 | 7.740 | 7.560 | 7.600 | 7.600 | 11,982,400 |
| 2024-06-07 | 7.670 | 7.780 | 7.650 | 7.750 | 7.750 | 12,838,604 |
| 2024-06-06 | 7.830 | 7.830 | 7.580 | 7.620 | 7.620 | 15,559,159 |
| 2024-06-05 | 7.880 | 7.890 | 7.780 | 7.780 | 7.780 | 8,212,800 |
| 2024-06-04 | 7.770 | 7.900 | 7.730 | 7.890 | 7.890 | 11,419,528 |
| 2024-06-03 | 7.780 | 7.850 | 7.720 | 7.790 | 7.790 | 11,647,610 |
| 2024-05-31 | 7.800 | 7.840 | 7.780 | 7.790 | 7.790 | 6,516,124 |
| 2024-05-30 | 7.810 | 7.870 | 7.760 | 7.790 | 7.790 | 8,268,607 |
| 2024-05-29 | 7.810 | 7.870 | 7.800 | 7.810 | 7.810 | 8,516,711 |
| 2024-05-28 | 7.940 | 7.960 | 7.820 | 7.840 | 7.840 | 9,726,295 |
| 2024-05-27 | 7.950 | 7.980 | 7.850 | 7.960 | 7.960 | 11,532,718 |
| 2024-05-24 | 7.910 | 8.010 | 7.900 | 7.920 | 7.920 | 10,416,237 |
| 2024-05-23 | 8.030 | 8.040 | 7.890 | 7.910 | 7.910 | 15,431,427 |
| 2024-05-22 | 8.070 | 8.110 | 8.030 | 8.040 | 8.040 | 12,473,151 |
| 2024-05-21 | 8.080 | 8.130 | 8.040 | 8.070 | 8.070 | 10,781,674 |
| 2024-05-20 | 8.050 | 8.130 | 8.020 | 8.090 | 8.090 | 15,676,509 |
| 2024-05-17 | 8.050 | 8.080 | 7.970 | 8.070 | 8.070 | 14,968,031 |
| 2024-05-16 | 8.050 | 8.200 | 8.010 | 8.050 | 8.050 | 21,958,497 |
| 2024-05-15 | 8.170 | 8.170 | 8.040 | 8.060 | 8.060 | 12,949,043 |
| 2024-05-14 | 8.200 | 8.380 | 8.130 | 8.180 | 8.180 | 24,886,286 |
| 2024-05-13 | 8.020 | 8.250 | 8.000 | 8.220 | 8.220 | 29,084,059 |
| 2024-05-10 | 8.130 | 8.140 | 8.040 | 8.070 | 8.070 | 14,581,039 |
| 2024-05-09 | 7.890 | 8.130 | 7.880 | 8.110 | 8.110 | 20,830,303 |
| 2024-05-08 | 8.030 | 8.050 | 7.910 | 7.920 | 7.920 | 14,052,062 |
| 2024-05-07 | 8.060 | 8.110 | 8.030 | 8.060 | 8.060 | 16,468,471 |
| 2024-05-06 | 7.940 | 8.120 | 7.930 | 8.070 | 8.070 | 24,230,586 |
| 2024-04-30 | 7.920 | 7.940 | 7.800 | 7.830 | 7.830 | 16,892,605 |
| 2024-04-29 | 7.840 | 7.980 | 7.670 | 7.960 | 7.960 | 29,644,280 |
| 2024-04-26 | 7.770 | 7.930 | 7.740 | 7.930 | 7.930 | 21,801,589 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.1450 CNY |
| 2021-06-30 | 0.1410 CNY |
| 2020-08-24 | 0.1260 CNY |
| 2019-08-20 | 0.1150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.