China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.850 | 7.860 | 7.760 | 7.790 | 7.790 | 16,723,029 |
| 2024-04-24 | 7.840 | 7.890 | 7.770 | 7.890 | 7.890 | 16,207,600 |
| 2024-04-23 | 8.020 | 8.050 | 7.780 | 7.820 | 7.820 | 21,572,650 |
| 2024-04-22 | 8.150 | 8.280 | 8.000 | 8.020 | 8.020 | 23,453,571 |
| 2024-04-19 | 8.120 | 8.270 | 8.100 | 8.170 | 8.170 | 29,913,754 |
| 2024-04-18 | 8.200 | 8.320 | 8.110 | 8.140 | 8.140 | 35,294,518 |
| 2024-04-17 | 7.900 | 8.240 | 7.860 | 8.240 | 8.240 | 43,883,814 |
| 2024-04-16 | 8.050 | 8.230 | 7.900 | 7.930 | 7.930 | 41,816,339 |
| 2024-04-15 | 7.670 | 8.200 | 7.630 | 8.100 | 8.100 | 46,571,182 |
| 2024-04-12 | 7.690 | 7.770 | 7.640 | 7.660 | 7.660 | 11,021,756 |
| 2024-04-11 | 7.510 | 7.770 | 7.490 | 7.710 | 7.710 | 17,537,991 |
| 2024-04-10 | 7.610 | 7.710 | 7.520 | 7.560 | 7.560 | 11,520,814 |
| 2024-04-09 | 7.630 | 7.710 | 7.570 | 7.610 | 7.610 | 12,579,436 |
| 2024-04-08 | 7.710 | 7.800 | 7.610 | 7.680 | 7.680 | 13,824,756 |
| 2024-04-03 | 7.740 | 7.760 | 7.630 | 7.740 | 7.740 | 11,608,738 |
| 2024-04-02 | 7.760 | 7.810 | 7.720 | 7.750 | 7.750 | 13,695,284 |
| 2024-04-01 | 7.590 | 7.780 | 7.590 | 7.780 | 7.780 | 18,724,676 |
| 2024-03-29 | 7.560 | 7.600 | 7.440 | 7.600 | 7.600 | 15,082,634 |
| 2024-03-28 | 7.600 | 7.710 | 7.580 | 7.670 | 7.670 | 11,208,900 |
| 2024-03-27 | 7.750 | 7.820 | 7.580 | 7.590 | 7.590 | 12,590,510 |
| 2024-03-26 | 7.680 | 7.770 | 7.630 | 7.770 | 7.770 | 11,479,384 |
| 2024-03-25 | 7.630 | 7.860 | 7.620 | 7.680 | 7.680 | 20,106,154 |
| 2024-03-22 | 7.790 | 7.810 | 7.620 | 7.670 | 7.670 | 14,171,434 |
| 2024-03-21 | 7.860 | 7.910 | 7.790 | 7.790 | 7.790 | 16,591,878 |
| 2024-03-20 | 7.840 | 7.900 | 7.820 | 7.880 | 7.880 | 11,012,616 |
| 2024-03-19 | 8.000 | 8.050 | 7.870 | 7.880 | 7.880 | 18,260,364 |
| 2024-03-18 | 7.960 | 8.110 | 7.930 | 8.040 | 8.040 | 21,981,962 |
| 2024-03-15 | 7.920 | 7.990 | 7.860 | 7.990 | 7.990 | 14,006,505 |
| 2024-03-14 | 7.880 | 8.080 | 7.870 | 7.940 | 7.940 | 20,289,074 |
| 2024-03-13 | 8.000 | 8.020 | 7.840 | 7.890 | 7.890 | 18,899,905 |
| 2024-03-12 | 8.150 | 8.180 | 7.970 | 8.020 | 8.020 | 23,009,964 |
| 2024-03-11 | 8.130 | 8.330 | 8.090 | 8.190 | 8.190 | 25,143,159 |
| 2024-03-08 | 8.010 | 8.120 | 7.940 | 8.110 | 8.110 | 18,082,740 |
| 2024-03-07 | 7.950 | 8.270 | 7.950 | 8.040 | 8.040 | 32,599,117 |
| 2024-03-06 | 7.910 | 8.000 | 7.860 | 7.940 | 7.940 | 13,237,029 |
| 2024-03-05 | 7.860 | 8.000 | 7.820 | 7.920 | 7.920 | 16,649,699 |
| 2024-03-04 | 8.070 | 8.100 | 7.860 | 7.920 | 7.920 | 23,466,170 |
| 2024-03-01 | 7.900 | 8.110 | 7.870 | 8.090 | 8.090 | 27,508,216 |
| 2024-02-29 | 7.720 | 7.920 | 7.700 | 7.920 | 7.920 | 24,448,030 |
| 2024-02-28 | 7.850 | 7.960 | 7.730 | 7.740 | 7.740 | 34,296,182 |
| 2024-02-27 | 7.730 | 7.830 | 7.670 | 7.830 | 7.830 | 20,321,181 |
| 2024-02-26 | 7.720 | 7.900 | 7.710 | 7.780 | 7.780 | 32,163,395 |
| 2024-02-23 | 7.730 | 7.740 | 7.580 | 7.710 | 7.710 | 16,993,629 |
| 2024-02-22 | 7.630 | 7.720 | 7.600 | 7.680 | 7.680 | 16,305,901 |
| 2024-02-21 | 7.600 | 7.870 | 7.560 | 7.660 | 7.660 | 27,108,280 |
| 2024-02-20 | 7.620 | 7.670 | 7.530 | 7.670 | 7.670 | 14,989,615 |
| 2024-02-19 | 7.780 | 7.790 | 7.540 | 7.640 | 7.640 | 24,764,348 |
| 2024-02-08 | 7.800 | 7.980 | 7.670 | 7.670 | 7.670 | 36,179,753 |
| 2024-02-07 | 7.250 | 7.780 | 7.190 | 7.740 | 7.740 | 39,257,131 |
| 2024-02-06 | 6.630 | 7.250 | 6.560 | 7.210 | 7.210 | 26,377,458 |
| 2024-02-05 | 6.900 | 6.990 | 6.450 | 6.730 | 6.730 | 30,022,244 |
| 2024-02-02 | 7.140 | 7.340 | 6.750 | 6.990 | 6.990 | 26,578,462 |
| 2024-02-01 | 7.390 | 7.450 | 7.110 | 7.150 | 7.150 | 27,754,366 |
| 2024-01-31 | 7.560 | 7.660 | 7.390 | 7.450 | 7.450 | 24,028,061 |
| 2024-01-30 | 7.640 | 7.800 | 7.550 | 7.610 | 7.610 | 28,360,635 |
| 2024-01-29 | 7.610 | 8.000 | 7.580 | 7.700 | 7.700 | 43,252,891 |
| 2024-01-26 | 7.640 | 7.710 | 7.520 | 7.630 | 7.630 | 26,966,453 |
| 2024-01-25 | 7.190 | 7.650 | 7.160 | 7.640 | 7.640 | 38,227,188 |
| 2024-01-24 | 6.830 | 7.160 | 6.780 | 7.140 | 7.140 | 17,444,872 |
| 2024-01-23 | 6.680 | 6.800 | 6.600 | 6.780 | 6.780 | 10,689,148 |
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.