China Railway Hi-tech Industry Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.200	8.330	8.130	8.270	8.270	10,329,411
2023-10-26	8.160	8.250	8.080	8.220	8.220	10,908,819
2023-10-25	8.140	8.630	8.140	8.220	8.220	19,487,144
2023-10-24	7.830	8.040	7.830	7.940	7.940	8,630,472
2023-10-23	8.000	8.020	7.780	7.810	7.810	8,811,840
2023-10-20	8.010	8.140	8.000	8.030	8.030	6,998,319
2023-10-19	8.140	8.210	8.090	8.110	8.110	6,904,600
2023-10-18	8.280	8.290	8.170	8.180	8.180	6,469,500
2023-10-17	8.220	8.320	8.200	8.290	8.290	7,762,746
2023-10-16	8.160	8.310	8.160	8.220	8.220	8,544,011
2023-10-13	8.240	8.250	8.140	8.200	8.200	7,168,800
2023-10-12	8.140	8.290	8.100	8.250	8.250	17,445,806
2023-10-11	8.000	8.150	7.980	8.040	8.040	20,091,273
2023-10-10	8.820	8.830	7.900	7.980	7.980	39,930,807
2023-10-09	9.020	9.080	8.680	8.770	8.770	19,359,781
2023-09-28	8.730	8.840	8.710	8.810	8.810	8,048,609
2023-09-27	8.610	8.780	8.610	8.730	8.730	10,335,961
2023-09-26	8.620	8.690	8.570	8.580	8.580	4,861,144
2023-09-25	8.750	8.760	8.610	8.640	8.640	9,317,942
2023-09-22	8.500	8.730	8.480	8.730	8.730	10,519,174
2023-09-21	8.580	8.640	8.480	8.510	8.510	9,338,504
2023-09-20	8.660	8.710	8.590	8.610	8.610	8,444,963
2023-09-19	8.660	8.710	8.610	8.680	8.680	7,314,601
2023-09-18	8.600	8.710	8.490	8.690	8.690	8,024,738
2023-09-15	8.690	8.760	8.550	8.600	8.600	14,301,558
2023-09-14	8.660	8.670	8.560	8.670	8.670	8,289,635
2023-09-13	8.720	8.740	8.570	8.620	8.620	8,515,572
2023-09-12	8.660	8.760	8.660	8.720	8.720	10,741,115
2023-09-11	8.550	8.720	8.480	8.660	8.660	10,990,540
2023-09-08	8.560	8.620	8.480	8.530	8.530	8,092,101
2023-09-07	8.680	8.730	8.570	8.570	8.570	9,392,361
2023-09-06	8.700	8.740	8.560	8.700	8.700	11,440,080
2023-09-05	8.880	8.900	8.690	8.730	8.730	10,675,829
2023-09-04	8.730	8.930	8.730	8.920	8.920	12,447,714
2023-09-01	8.660	8.750	8.640	8.700	8.700	10,451,329
2023-08-31	8.760	8.850	8.600	8.640	8.640	11,708,133
2023-08-30	8.850	8.970	8.670	8.760	8.760	14,958,334
2023-08-29	8.780	8.940	8.750	8.840	8.840	16,723,116
2023-08-28	9.080	9.170	8.730	8.750	8.750	16,558,225
2023-08-25	8.730	8.830	8.600	8.650	8.650	9,883,896
2023-08-24	9.090	9.140	8.720	8.740	8.740	16,699,223
2023-08-23	9.140	9.180	9.020	9.030	9.030	7,338,000
2023-08-22	9.200	9.330	9.140	9.300	9.300	10,710,132
2023-08-21	9.310	9.480	9.170	9.170	9.170	10,668,321
2023-08-18	9.450	9.600	9.300	9.330	9.330	8,059,162
2023-08-17	9.310	9.500	9.240	9.490	9.490	8,782,713
2023-08-16	9.480	9.510	9.340	9.360	9.360	9,096,573
2023-08-15	9.520	9.570	9.400	9.550	9.550	7,780,900
2023-08-14	9.500	9.610	9.340	9.560	9.560	14,650,630
2023-08-11	9.860	9.860	9.560	9.570	9.570	10,873,237
2023-08-10	9.830	9.890	9.760	9.830	9.830	7,953,718
2023-08-09	9.890	9.970	9.790	9.810	9.810	7,919,381
2023-08-08	9.910	9.960	9.840	9.900	9.900	8,835,900
2023-08-07	10.090	10.150	9.810	9.890	9.890	19,703,063
2023-08-04	10.310	10.410	10.200	10.290	10.290	10,107,038
2023-08-03	10.270	10.340	10.100	10.290	10.290	10,575,777
2023-08-02	10.360	10.430	10.240	10.280	10.280	10,633,500
2023-08-01	10.230	10.420	10.150	10.380	10.380	24,187,535
2023-07-31	9.880	10.500	9.880	10.190	10.190	26,856,490
2023-07-28	9.630	9.950	9.550	9.880	9.880	14,379,377

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.