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
2023-04-27	9.870	10.380	9.820	10.210	10.210	28,940,124
2023-04-26	10.040	10.140	9.710	9.820	9.820	25,146,620
2023-04-25	10.220	10.420	9.960	10.140	10.140	31,123,461
2023-04-24	10.510	10.580	10.130	10.210	10.210	52,102,452
2023-04-21	10.730	11.100	10.510	10.580	10.580	48,334,784
2023-04-20	10.270	10.770	10.250	10.690	10.690	37,438,308
2023-04-19	10.380	10.540	10.230	10.270	10.270	21,066,161
2023-04-18	10.500	10.580	10.290	10.450	10.450	22,898,884
2023-04-17	10.240	10.680	10.100	10.530	10.530	43,294,671
2023-04-14	9.910	10.210	9.820	10.200	10.200	33,001,403
2023-04-13	9.910	10.050	9.790	9.870	9.870	13,638,579
2023-04-12	9.780	10.060	9.670	9.940	9.940	20,457,108
2023-04-11	9.700	9.780	9.590	9.740	9.740	16,656,569
2023-04-10	9.710	9.960	9.660	9.690	9.690	23,763,479
2023-04-07	10.200	10.210	9.670	9.670	9.670	40,243,286
2023-04-06	10.280	10.610	10.050	10.230	10.230	34,639,832
2023-04-04	9.620	10.300	9.610	10.210	10.210	42,393,700
2023-04-03	9.510	9.750	9.500	9.620	9.620	19,069,335
2023-03-31	9.590	9.620	9.410	9.500	9.500	9,574,685
2023-03-30	9.470	9.590	9.360	9.500	9.500	13,302,660
2023-03-29	9.600	9.690	9.360	9.480	9.480	23,765,622
2023-03-28	9.670	9.750	9.550	9.580	9.580	18,231,196
2023-03-27	9.660	9.800	9.500	9.680	9.680	22,126,333
2023-03-24	10.050	10.070	9.640	9.710	9.710	35,222,991
2023-03-23	9.950	10.150	9.850	10.100	10.100	30,830,890
2023-03-22	10.130	10.130	9.860	9.940	9.940	28,410,039
2023-03-21	10.200	10.350	9.940	10.060	10.060	34,019,838
2023-03-20	10.230	10.870	10.110	10.180	10.180	59,359,827
2023-03-17	9.910	10.410	9.850	10.120	10.120	48,136,599
2023-03-16	9.980	10.450	9.860	9.900	9.900	48,334,543
2023-03-15	9.470	10.050	9.360	9.920	9.920	59,428,813
2023-03-14	9.500	9.720	9.420	9.450	9.450	30,781,771
2023-03-13	9.320	9.550	9.300	9.520	9.520	32,032,413
2023-03-10	9.250	9.290	9.090	9.100	9.100	19,897,418
2023-03-09	9.360	9.510	9.270	9.350	9.350	24,586,207
2023-03-08	9.350	9.520	9.270	9.360	9.360	26,207,555
2023-03-07	9.310	9.870	9.250	9.470	9.470	61,540,780
2023-03-06	9.340	9.560	9.180	9.310	9.310	51,754,098
2023-03-03	9.110	9.300	8.970	9.190	9.190	33,666,350
2023-03-02	8.950	9.350	8.930	9.090	9.090	51,024,822
2023-03-01	8.540	9.130	8.510	8.990	8.990	53,546,343
2023-02-28	8.380	8.560	8.370	8.560	8.560	19,102,345
2023-02-27	8.260	8.500	8.260	8.380	8.380	17,189,910
2023-02-24	8.330	8.340	8.250	8.290	8.290	4,750,245
2023-02-23	8.360	8.380	8.260	8.310	8.310	7,548,192
2023-02-22	8.330	8.430	8.300	8.350	8.350	9,321,088
2023-02-21	8.360	8.460	8.300	8.360	8.360	11,372,792
2023-02-20	8.110	8.360	8.110	8.340	8.340	17,379,449
2023-02-17	8.100	8.190	8.090	8.090	8.090	7,579,005
2023-02-16	8.250	8.330	8.060	8.120	8.120	14,126,511
2023-02-15	8.320	8.340	8.210	8.230	8.230	12,117,245
2023-02-14	8.350	8.360	8.280	8.330	8.330	11,642,600
2023-02-13	8.220	8.400	8.210	8.340	8.340	15,263,182
2023-02-10	8.240	8.280	8.170	8.220	8.220	7,676,100
2023-02-09	8.160	8.240	8.140	8.220	8.220	7,207,862
2023-02-08	8.270	8.290	8.170	8.180	8.180	7,686,608
2023-02-07	8.210	8.300	8.150	8.270	8.270	9,063,699
2023-02-06	8.150	8.230	8.110	8.200	8.200	9,481,257
2023-02-03	8.230	8.260	8.120	8.160	8.160	9,922,101
2023-02-02	8.240	8.330	8.190	8.260	8.260	16,415,970

← NewerPage 15 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.