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
2023-07-27	9.800	9.850	9.650	9.660	9.660	5,694,400
2023-07-26	9.890	9.910	9.740	9.780	9.780	6,448,531
2023-07-25	9.850	9.920	9.800	9.860	9.860	10,275,042
2023-07-24	9.500	9.770	9.470	9.680	9.680	9,978,560
2023-07-21	9.630	9.700	9.460	9.520	9.520	10,379,900
2023-07-20	9.780	9.890	9.670	9.690	9.690	9,293,403
2023-07-19	9.790	9.850	9.700	9.790	9.790	6,496,798
2023-07-18	9.810	9.930	9.720	9.820	9.820	8,812,618
2023-07-17	9.790	9.840	9.620	9.710	9.710	10,615,128
2023-07-14	9.730	9.850	9.660	9.760	9.760	8,448,012
2023-07-13	9.600	9.770	9.600	9.750	9.750	10,695,428
2023-07-12	9.850	9.900	9.530	9.560	9.560	14,993,566
2023-07-11	9.950	9.980	9.840	9.850	9.850	6,989,873
2023-07-10	9.840	9.990	9.770	9.950	9.950	11,384,254
2023-07-07	9.780	9.910	9.690	9.810	9.810	7,743,326
2023-07-06	9.910	10.000	9.800	9.820	9.820	12,970,178
2023-07-05	9.850	10.080	9.830	9.950	9.950	12,101,359
2023-07-04	9.980	10.120	9.870	9.900	9.900	13,221,639
2023-07-03	9.810	10.120	9.800	9.960	9.960	16,508,984
2023-06-30	9.760	9.990	9.700	9.880	9.880	10,817,314
2023-06-29	9.700	9.890	9.690	9.790	9.790	9,777,658
2023-06-28	9.820	9.830	9.550	9.780	9.780	11,191,800
2023-06-27	9.450	9.880	9.360	9.790	9.790	18,857,321
2023-06-26	9.700	9.750	9.330	9.350	9.350	16,137,072
2023-06-21	9.800	9.910	9.690	9.790	9.790	12,488,605
2023-06-20	10.000	10.010	9.750	9.800	9.800	12,825,527
2023-06-19	10.180	10.210	9.980	10.060	10.060	14,339,935
2023-06-16	9.720	10.380	9.700	10.200	10.200	34,736,247
2023-06-15	9.570	9.690	9.530	9.680	9.680	10,134,181
2023-06-14	9.580	9.750	9.490	9.560	9.560	10,919,754
2023-06-13	9.560	9.620	9.400	9.600	9.600	13,149,280
2023-06-12	9.700	9.740	9.570	9.610	9.610	12,436,501
2023-06-09	9.840	9.970	9.720	9.760	9.760	16,923,927
2023-06-08	9.730	9.980	9.580	9.890	9.890	13,659,640
2023-06-07	9.690	9.800	9.600	9.730	9.730	11,575,003
2023-06-06	9.850	10.040	9.670	9.710	9.710	12,818,885
2023-06-05	10.050	10.150	9.850	9.870	9.870	13,180,720
2023-06-02	10.230	10.380	10.010	10.020	10.020	14,514,268
2023-06-01	10.240	10.350	10.080	10.260	10.260	18,282,917
2023-05-31	10.190	10.380	10.170	10.230	10.230	21,253,921
2023-05-30	9.670	10.520	9.650	10.260	10.260	46,569,406
2023-05-29	9.490	9.780	9.480	9.720	9.720	15,316,045
2023-05-26	9.520	9.540	9.270	9.460	9.460	13,030,962
2023-05-25	9.430	9.560	9.390	9.540	9.540	13,129,846
2023-05-24	9.530	9.640	9.400	9.510	9.510	15,757,391
2023-05-23	9.870	9.950	9.630	9.650	9.650	11,917,810
2023-05-22	9.750	10.020	9.720	9.900	9.900	15,533,622
2023-05-19	10.050	10.050	9.680	9.820	9.820	18,530,224
2023-05-18	10.070	10.150	9.980	10.070	10.070	15,038,941
2023-05-17	9.920	10.090	9.830	10.080	10.080	16,386,641
2023-05-16	10.260	10.290	9.890	9.960	9.960	23,634,104
2023-05-15	10.170	10.240	9.830	10.230	10.230	27,063,435
2023-05-12	10.360	10.520	10.150	10.170	10.170	22,832,607
2023-05-11	10.500	10.550	10.220	10.370	10.370	22,932,744
2023-05-10	10.800	10.990	10.380	10.510	10.510	39,184,339
2023-05-09	10.990	11.300	10.750	10.800	10.800	52,511,058
2023-05-08	10.740	11.090	10.670	10.920	10.920	51,599,565
2023-05-05	11.000	11.120	10.600	10.670	10.670	34,930,241
2023-05-04	10.620	11.180	10.460	11.000	11.000	44,123,001
2023-04-28	10.190	10.740	10.080	10.620	10.620	35,329,759

← NewerPage 14 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.