China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 11,509,011 |
| 2022-10-31 | 7.400 | 7.450 | 7.270 | 7.420 | 7.420 | 11,568,232 |
| 2022-10-28 | 7.740 | 7.740 | 7.380 | 7.400 | 7.400 | 13,370,415 |
| 2022-10-27 | 7.700 | 7.790 | 7.680 | 7.740 | 7.740 | 7,299,085 |
| 2022-10-26 | 7.620 | 7.770 | 7.620 | 7.670 | 7.670 | 8,400,730 |
| 2022-10-25 | 7.610 | 7.700 | 7.490 | 7.610 | 7.610 | 10,165,345 |
| 2022-10-24 | 7.770 | 7.870 | 7.610 | 7.650 | 7.650 | 10,501,870 |
| 2022-10-21 | 7.570 | 7.790 | 7.560 | 7.710 | 7.710 | 15,040,958 |
| 2022-10-20 | 7.520 | 7.580 | 7.480 | 7.530 | 7.530 | 4,764,800 |
| 2022-10-19 | 7.590 | 7.630 | 7.520 | 7.540 | 7.540 | 5,557,465 |
| 2022-10-18 | 7.670 | 7.710 | 7.580 | 7.590 | 7.590 | 8,696,006 |
| 2022-10-17 | 7.600 | 7.690 | 7.570 | 7.670 | 7.670 | 5,625,528 |
| 2022-10-14 | 7.610 | 7.660 | 7.570 | 7.640 | 7.640 | 5,855,606 |
| 2022-10-13 | 7.550 | 7.600 | 7.490 | 7.560 | 7.560 | 5,684,591 |
| 2022-10-12 | 7.430 | 7.590 | 7.390 | 7.590 | 7.590 | 6,327,790 |
| 2022-10-11 | 7.430 | 7.500 | 7.360 | 7.460 | 7.460 | 4,963,415 |
| 2022-10-10 | 7.390 | 7.520 | 7.380 | 7.400 | 7.400 | 5,063,187 |
| 2022-09-30 | 7.400 | 7.460 | 7.370 | 7.380 | 7.380 | 4,521,050 |
| 2022-09-29 | 7.500 | 7.540 | 7.350 | 7.400 | 7.400 | 5,209,452 |
| 2022-09-28 | 7.600 | 7.610 | 7.440 | 7.470 | 7.470 | 5,679,189 |
| 2022-09-27 | 7.520 | 7.620 | 7.480 | 7.610 | 7.610 | 6,052,071 |
| 2022-09-26 | 7.720 | 7.760 | 7.500 | 7.520 | 7.520 | 7,774,610 |
| 2022-09-23 | 7.760 | 7.880 | 7.740 | 7.780 | 7.780 | 7,089,451 |
| 2022-09-22 | 7.710 | 7.810 | 7.690 | 7.760 | 7.760 | 6,660,868 |
| 2022-09-21 | 7.650 | 7.790 | 7.530 | 7.730 | 7.730 | 7,337,394 |
| 2022-09-20 | 7.740 | 7.800 | 7.630 | 7.650 | 7.650 | 7,504,987 |
| 2022-09-19 | 7.770 | 7.780 | 7.660 | 7.720 | 7.720 | 10,061,728 |
| 2022-09-16 | 8.100 | 8.150 | 7.760 | 7.780 | 7.780 | 17,201,948 |
| 2022-09-15 | 8.170 | 8.280 | 8.020 | 8.120 | 8.120 | 8,056,300 |
| 2022-09-14 | 8.150 | 8.250 | 8.120 | 8.190 | 8.190 | 7,454,424 |
| 2022-09-13 | 8.380 | 8.430 | 8.230 | 8.260 | 8.260 | 9,201,000 |
| 2022-09-09 | 8.300 | 8.430 | 8.270 | 8.360 | 8.360 | 10,900,500 |
| 2022-09-08 | 8.290 | 8.330 | 8.220 | 8.300 | 8.300 | 10,183,378 |
| 2022-09-07 | 8.230 | 8.310 | 8.180 | 8.270 | 8.270 | 7,875,197 |
| 2022-09-06 | 8.190 | 8.250 | 8.160 | 8.250 | 8.250 | 10,035,995 |
| 2022-09-05 | 8.070 | 8.180 | 8.040 | 8.170 | 8.170 | 7,365,638 |
| 2022-09-02 | 8.130 | 8.160 | 8.020 | 8.080 | 8.080 | 7,388,493 |
| 2022-09-01 | 8.100 | 8.220 | 8.090 | 8.090 | 8.090 | 8,983,808 |
| 2022-08-31 | 8.130 | 8.250 | 8.090 | 8.110 | 8.110 | 9,798,767 |
| 2022-08-30 | 8.130 | 8.260 | 8.110 | 8.180 | 8.180 | 7,856,992 |
| 2022-08-29 | 8.000 | 8.270 | 7.980 | 8.240 | 8.240 | 11,969,794 |
| 2022-08-26 | 8.040 | 8.080 | 8.000 | 8.060 | 8.060 | 6,789,135 |
| 2022-08-25 | 7.960 | 8.050 | 7.940 | 8.040 | 8.040 | 6,786,214 |
| 2022-08-24 | 8.150 | 8.200 | 7.920 | 7.950 | 7.950 | 15,568,000 |
| 2022-08-23 | 8.280 | 8.280 | 8.140 | 8.150 | 8.150 | 9,558,110 |
| 2022-08-22 | 8.170 | 8.300 | 8.140 | 8.300 | 8.300 | 6,796,430 |
| 2022-08-19 | 8.230 | 8.310 | 8.200 | 8.200 | 8.200 | 7,747,955 |
| 2022-08-18 | 8.220 | 8.340 | 8.210 | 8.230 | 8.230 | 10,979,501 |
| 2022-08-17 | 8.250 | 8.270 | 8.180 | 8.260 | 8.260 | 5,803,225 |
| 2022-08-16 | 8.190 | 8.280 | 8.190 | 8.230 | 8.230 | 6,320,152 |
| 2022-08-15 | 8.290 | 8.320 | 8.180 | 8.200 | 8.200 | 10,114,336 |
| 2022-08-12 | 8.290 | 8.320 | 8.230 | 8.310 | 8.310 | 10,809,552 |
| 2022-08-11 | 8.170 | 8.280 | 8.160 | 8.250 | 8.250 | 11,478,055 |
| 2022-08-10 | 8.150 | 8.150 | 8.060 | 8.120 | 8.120 | 8,651,700 |
| 2022-08-09 | 8.210 | 8.230 | 8.140 | 8.160 | 8.160 | 7,882,200 |
| 2022-08-08 | 8.200 | 8.240 | 8.130 | 8.180 | 8.180 | 7,964,025 |
| 2022-08-05 | 8.140 | 8.240 | 8.050 | 8.220 | 8.220 | 11,609,620 |
| 2022-08-04 | 8.140 | 8.190 | 8.050 | 8.140 | 8.140 | 8,400,588 |
| 2022-08-03 | 8.320 | 8.430 | 8.080 | 8.080 | 8.080 | 15,188,202 |
| 2022-08-02 | 8.500 | 8.510 | 8.130 | 8.320 | 8.320 | 20,385,640 |
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.