China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.070 | 7.070 | 6.670 | 6.710 | 6.710 | 15,106,484 |
| 2024-01-19 | 7.120 | 7.170 | 7.030 | 7.070 | 7.070 | 8,561,465 |
| 2024-01-18 | 7.250 | 7.270 | 6.930 | 7.130 | 7.130 | 21,237,018 |
| 2024-01-17 | 7.420 | 7.440 | 7.290 | 7.290 | 7.290 | 9,569,521 |
| 2024-01-16 | 7.380 | 7.470 | 7.340 | 7.450 | 7.450 | 12,172,500 |
| 2024-01-15 | 7.330 | 7.420 | 7.300 | 7.370 | 7.370 | 6,829,597 |
| 2024-01-12 | 7.340 | 7.470 | 7.340 | 7.370 | 7.370 | 8,245,920 |
| 2024-01-11 | 7.300 | 7.390 | 7.270 | 7.380 | 7.380 | 7,436,841 |
| 2024-01-10 | 7.340 | 7.410 | 7.280 | 7.320 | 7.320 | 7,335,380 |
| 2024-01-09 | 7.250 | 7.390 | 7.250 | 7.360 | 7.360 | 10,407,972 |
| 2024-01-08 | 7.400 | 7.420 | 7.280 | 7.280 | 7.280 | 9,616,000 |
| 2024-01-05 | 7.470 | 7.550 | 7.400 | 7.430 | 7.430 | 10,090,441 |
| 2024-01-04 | 7.490 | 7.520 | 7.420 | 7.470 | 7.470 | 7,278,298 |
| 2024-01-03 | 7.460 | 7.530 | 7.430 | 7.500 | 7.500 | 7,723,590 |
| 2024-01-02 | 7.440 | 7.540 | 7.420 | 7.470 | 7.470 | 11,810,474 |
| 2023-12-29 | 7.420 | 7.470 | 7.400 | 7.440 | 7.440 | 8,133,812 |
| 2023-12-28 | 7.290 | 7.450 | 7.250 | 7.430 | 7.430 | 10,622,091 |
| 2023-12-27 | 7.220 | 7.320 | 7.200 | 7.290 | 7.290 | 6,822,318 |
| 2023-12-26 | 7.340 | 7.340 | 7.220 | 7.250 | 7.250 | 5,986,687 |
| 2023-12-25 | 7.290 | 7.320 | 7.240 | 7.310 | 7.310 | 6,119,472 |
| 2023-12-22 | 7.310 | 7.340 | 7.260 | 7.300 | 7.300 | 8,350,831 |
| 2023-12-21 | 7.220 | 7.350 | 7.200 | 7.310 | 7.310 | 7,887,801 |
| 2023-12-20 | 7.290 | 7.380 | 7.240 | 7.250 | 7.250 | 6,671,639 |
| 2023-12-19 | 7.330 | 7.380 | 7.240 | 7.310 | 7.310 | 8,596,580 |
| 2023-12-18 | 7.430 | 7.470 | 7.330 | 7.360 | 7.360 | 7,779,701 |
| 2023-12-15 | 7.500 | 7.530 | 7.430 | 7.450 | 7.450 | 6,558,788 |
| 2023-12-14 | 7.520 | 7.560 | 7.470 | 7.490 | 7.490 | 6,060,000 |
| 2023-12-13 | 7.550 | 7.550 | 7.460 | 7.460 | 7.460 | 5,850,932 |
| 2023-12-12 | 7.500 | 7.590 | 7.480 | 7.540 | 7.540 | 9,368,387 |
| 2023-12-11 | 7.380 | 7.520 | 7.310 | 7.510 | 7.510 | 13,920,488 |
| 2023-12-08 | 7.460 | 7.510 | 7.390 | 7.400 | 7.400 | 16,461,414 |
| 2023-12-07 | 7.480 | 7.520 | 7.430 | 7.450 | 7.450 | 8,412,000 |
| 2023-12-06 | 7.500 | 7.570 | 7.450 | 7.500 | 7.500 | 10,248,112 |
| 2023-12-05 | 7.620 | 7.650 | 7.510 | 7.510 | 7.510 | 9,352,863 |
| 2023-12-04 | 7.660 | 7.710 | 7.630 | 7.650 | 7.650 | 11,534,919 |
| 2023-12-01 | 7.570 | 7.680 | 7.540 | 7.650 | 7.650 | 12,527,793 |
| 2023-11-30 | 7.510 | 7.630 | 7.510 | 7.580 | 7.580 | 8,732,781 |
| 2023-11-29 | 7.630 | 7.660 | 7.530 | 7.530 | 7.530 | 9,349,398 |
| 2023-11-28 | 7.600 | 7.660 | 7.550 | 7.640 | 7.640 | 9,889,928 |
| 2023-11-27 | 7.660 | 7.700 | 7.530 | 7.620 | 7.620 | 16,323,134 |
| 2023-11-24 | 7.740 | 7.770 | 7.670 | 7.700 | 7.700 | 9,047,267 |
| 2023-11-23 | 7.690 | 7.750 | 7.640 | 7.740 | 7.740 | 14,404,711 |
| 2023-11-22 | 7.800 | 7.800 | 7.690 | 7.740 | 7.740 | 15,520,823 |
| 2023-11-21 | 7.820 | 7.920 | 7.800 | 7.810 | 7.810 | 14,108,643 |
| 2023-11-20 | 7.790 | 7.850 | 7.720 | 7.810 | 7.810 | 11,311,517 |
| 2023-11-17 | 7.800 | 7.830 | 7.730 | 7.780 | 7.780 | 11,824,510 |
| 2023-11-16 | 7.890 | 7.900 | 7.820 | 7.830 | 7.830 | 9,458,902 |
| 2023-11-15 | 7.970 | 7.970 | 7.870 | 7.910 | 7.910 | 13,989,500 |
| 2023-11-14 | 7.940 | 8.030 | 7.860 | 7.900 | 7.900 | 11,678,343 |
| 2023-11-13 | 7.800 | 7.950 | 7.780 | 7.940 | 7.940 | 11,978,382 |
| 2023-11-10 | 7.890 | 7.920 | 7.700 | 7.780 | 7.780 | 17,241,656 |
| 2023-11-09 | 7.900 | 7.990 | 7.890 | 7.930 | 7.930 | 9,917,144 |
| 2023-11-08 | 7.920 | 7.970 | 7.880 | 7.910 | 7.910 | 10,498,640 |
| 2023-11-07 | 7.990 | 8.010 | 7.930 | 7.950 | 7.950 | 8,948,219 |
| 2023-11-06 | 7.880 | 8.040 | 7.850 | 8.030 | 8.030 | 13,422,271 |
| 2023-11-03 | 7.900 | 7.930 | 7.850 | 7.860 | 7.860 | 10,779,488 |
| 2023-11-02 | 7.890 | 7.960 | 7.850 | 7.860 | 7.860 | 8,653,129 |
| 2023-11-01 | 8.030 | 8.080 | 7.850 | 7.880 | 7.880 | 18,415,496 |
| 2023-10-31 | 8.140 | 8.180 | 7.980 | 8.040 | 8.040 | 13,183,240 |
| 2023-10-30 | 8.260 | 8.290 | 8.130 | 8.160 | 8.160 | 11,677,531 |
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.