China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.140 | 8.240 | 8.120 | 8.220 | 8.220 | 11,651,667 |
| 2023-01-31 | 8.060 | 8.290 | 8.060 | 8.140 | 8.140 | 14,774,926 |
| 2023-01-30 | 8.150 | 8.170 | 8.060 | 8.090 | 8.090 | 11,906,361 |
| 2023-01-20 | 7.970 | 8.090 | 7.970 | 8.070 | 8.070 | 7,775,400 |
| 2023-01-19 | 7.940 | 7.990 | 7.890 | 7.990 | 7.990 | 5,351,453 |
| 2023-01-18 | 7.930 | 7.950 | 7.900 | 7.920 | 7.920 | 4,744,042 |
| 2023-01-17 | 7.880 | 7.970 | 7.880 | 7.930 | 7.930 | 6,666,258 |
| 2023-01-16 | 7.820 | 7.960 | 7.820 | 7.890 | 7.890 | 9,154,486 |
| 2023-01-13 | 7.740 | 7.830 | 7.740 | 7.820 | 7.820 | 4,740,951 |
| 2023-01-12 | 7.770 | 7.800 | 7.720 | 7.740 | 7.740 | 6,558,230 |
| 2023-01-11 | 7.860 | 7.880 | 7.770 | 7.780 | 7.780 | 4,679,100 |
| 2023-01-10 | 7.920 | 7.930 | 7.800 | 7.840 | 7.840 | 6,197,670 |
| 2023-01-09 | 7.870 | 7.980 | 7.860 | 7.900 | 7.900 | 6,986,252 |
| 2023-01-06 | 7.870 | 7.950 | 7.850 | 7.860 | 7.860 | 5,855,221 |
| 2023-01-05 | 7.860 | 7.900 | 7.820 | 7.870 | 7.870 | 6,216,592 |
| 2023-01-04 | 7.860 | 7.900 | 7.820 | 7.860 | 7.860 | 8,105,959 |
| 2023-01-03 | 7.650 | 7.850 | 7.620 | 7.830 | 7.830 | 12,883,824 |
| 2022-12-30 | 7.630 | 7.670 | 7.600 | 7.630 | 7.630 | 6,108,962 |
| 2022-12-29 | 7.650 | 7.670 | 7.580 | 7.590 | 7.590 | 7,223,663 |
| 2022-12-28 | 7.680 | 7.700 | 7.610 | 7.670 | 7.670 | 10,506,912 |
| 2022-12-27 | 7.710 | 7.780 | 7.660 | 7.690 | 7.690 | 11,539,810 |
| 2022-12-26 | 7.720 | 7.750 | 7.650 | 7.680 | 7.680 | 7,160,168 |
| 2022-12-23 | 7.750 | 7.810 | 7.640 | 7.690 | 7.690 | 8,025,673 |
| 2022-12-22 | 7.910 | 7.970 | 7.750 | 7.760 | 7.760 | 7,133,238 |
| 2022-12-21 | 7.910 | 7.960 | 7.830 | 7.850 | 7.850 | 6,333,748 |
| 2022-12-20 | 7.930 | 7.970 | 7.880 | 7.920 | 7.920 | 6,933,048 |
| 2022-12-19 | 8.180 | 8.240 | 7.860 | 7.910 | 7.910 | 18,178,596 |
| 2022-12-16 | 8.110 | 8.280 | 8.100 | 8.220 | 8.220 | 15,463,622 |
| 2022-12-15 | 8.140 | 8.190 | 8.100 | 8.150 | 8.150 | 9,487,933 |
| 2022-12-14 | 8.150 | 8.220 | 8.110 | 8.140 | 8.140 | 8,662,251 |
| 2022-12-13 | 8.110 | 8.200 | 8.100 | 8.160 | 8.160 | 10,023,738 |
| 2022-12-12 | 8.270 | 8.280 | 8.100 | 8.110 | 8.110 | 14,832,624 |
| 2022-12-09 | 8.290 | 8.380 | 8.200 | 8.310 | 8.310 | 17,501,389 |
| 2022-12-08 | 8.340 | 8.360 | 8.250 | 8.310 | 8.310 | 16,467,247 |
| 2022-12-07 | 8.400 | 8.480 | 8.280 | 8.350 | 8.350 | 20,642,833 |
| 2022-12-06 | 8.530 | 8.590 | 8.400 | 8.420 | 8.420 | 26,983,921 |
| 2022-12-05 | 8.130 | 8.730 | 8.120 | 8.630 | 8.630 | 57,278,009 |
| 2022-12-02 | 8.010 | 8.040 | 7.960 | 8.000 | 8.000 | 9,718,380 |
| 2022-12-01 | 8.110 | 8.180 | 8.000 | 8.030 | 8.030 | 14,827,022 |
| 2022-11-30 | 8.110 | 8.180 | 8.070 | 8.090 | 8.090 | 12,894,053 |
| 2022-11-29 | 8.030 | 8.200 | 8.020 | 8.140 | 8.140 | 20,978,164 |
| 2022-11-28 | 8.050 | 8.120 | 7.960 | 8.040 | 8.040 | 16,717,011 |
| 2022-11-25 | 8.000 | 8.200 | 7.970 | 8.130 | 8.130 | 21,383,617 |
| 2022-11-24 | 8.110 | 8.120 | 7.960 | 7.980 | 7.980 | 23,845,173 |
| 2022-11-23 | 7.900 | 8.290 | 7.880 | 8.120 | 8.120 | 47,945,882 |
| 2022-11-22 | 7.670 | 8.150 | 7.670 | 7.950 | 7.950 | 40,087,704 |
| 2022-11-21 | 7.700 | 7.740 | 7.600 | 7.690 | 7.690 | 10,188,169 |
| 2022-11-18 | 7.770 | 7.790 | 7.680 | 7.690 | 7.690 | 9,326,550 |
| 2022-11-17 | 7.760 | 7.780 | 7.680 | 7.770 | 7.770 | 9,650,613 |
| 2022-11-16 | 7.810 | 7.820 | 7.750 | 7.760 | 7.760 | 8,414,490 |
| 2022-11-15 | 7.770 | 7.820 | 7.720 | 7.800 | 7.800 | 9,170,138 |
| 2022-11-14 | 7.810 | 7.890 | 7.720 | 7.760 | 7.760 | 10,900,482 |
| 2022-11-11 | 7.830 | 7.880 | 7.780 | 7.810 | 7.810 | 14,104,201 |
| 2022-11-10 | 7.700 | 7.780 | 7.630 | 7.750 | 7.750 | 7,950,953 |
| 2022-11-09 | 7.710 | 7.810 | 7.680 | 7.710 | 7.710 | 7,649,824 |
| 2022-11-08 | 7.690 | 7.780 | 7.640 | 7.740 | 7.740 | 7,805,294 |
| 2022-11-07 | 7.690 | 7.710 | 7.620 | 7.690 | 7.690 | 7,148,700 |
| 2022-11-04 | 7.550 | 7.700 | 7.540 | 7.690 | 7.690 | 10,529,501 |
| 2022-11-03 | 7.600 | 7.650 | 7.460 | 7.590 | 7.590 | 10,222,549 |
| 2022-11-02 | 7.610 | 7.660 | 7.550 | 7.630 | 7.630 | 7,369,090 |
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.