Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600528.SHG stock page

China Railway Hi-tech Industry Corp Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-018.5508.6108.4708.5708.5709,769,196
2022-07-298.6608.7208.5408.5608.56010,934,349
2022-07-288.5808.6708.5408.6308.63010,301,452
2022-07-278.6608.7208.5208.5408.54010,574,174
2022-07-268.6508.7008.5708.6608.6607,954,200
2022-07-258.7608.8908.5708.6008.60013,870,823
2022-07-228.8408.9108.6508.7708.77017,493,300
2022-07-218.8208.9408.6608.7408.74015,578,858
2022-07-208.8408.9308.7308.9008.90012,035,510
2022-07-198.7808.8408.6108.7808.78014,427,710
2022-07-188.6708.7608.6508.7108.71015,090,820
2022-07-158.8508.8908.6408.6708.67018,611,101
2022-07-149.2809.2908.9508.9908.84520,379,602
2022-07-139.0909.2509.0809.2009.05226,677,217
2022-07-128.8809.3508.8809.1008.95334,442,894
2022-07-118.8709.0508.7408.9408.79632,550,216
2022-07-088.4609.2608.4308.8208.67854,073,746
2022-07-078.3008.4508.2508.4208.28419,145,509
2022-07-068.2208.3008.1708.3008.16619,259,534
2022-07-058.2408.2808.1608.2308.09712,026,448
2022-07-048.2608.2908.1808.2408.10711,371,722
2022-07-018.0608.4808.0608.2808.14727,980,696
2022-06-308.0808.0908.0008.0507.92011,381,295
2022-06-298.0308.2008.0108.0507.92015,016,405
2022-06-288.0408.0607.9908.0507.9208,458,453
2022-06-278.0908.0907.9808.0007.8718,609,365
2022-06-248.0008.0507.9708.0307.9018,722,598
2022-06-237.9508.0507.8908.0307.90110,960,923
2022-06-228.0908.1007.9307.9407.81211,265,100
2022-06-218.1008.2608.0108.0707.94013,920,099
2022-06-208.1208.1508.0708.1107.9798,294,468
2022-06-178.1608.2008.0308.1207.98910,742,387
2022-06-168.2508.3708.1608.1808.04813,387,953
2022-06-158.1008.3808.0808.2508.11720,867,036
2022-06-148.0108.1207.9108.1007.96912,133,730
2022-06-138.2208.2707.9808.0707.94018,088,006
2022-06-108.2308.3208.1608.2908.15613,960,342
2022-06-098.2908.4408.1708.2908.15615,739,459
2022-06-088.3408.3608.1008.2608.12712,925,330
2022-06-078.4008.4008.2308.3008.16614,275,490
2022-06-068.3908.4308.2608.4108.27417,435,653
2022-06-028.4208.5008.3408.3908.25516,225,701
2022-06-018.4008.5008.3608.4308.29412,656,199
2022-05-318.3208.4908.3008.4408.30417,256,558
2022-05-308.4208.4308.2608.3408.20612,372,782
2022-05-278.3308.4408.2508.3808.24518,747,527
2022-05-268.0208.6508.0208.3308.19632,052,982
2022-05-257.7707.9407.7507.9207.7927,644,147
2022-05-248.1208.1507.7707.7807.65513,213,932
2022-05-238.2108.2108.0708.0907.9608,756,394
2022-05-208.1808.2208.1408.1808.0489,638,653
2022-05-197.9608.1807.9408.1808.04813,459,020
2022-05-188.1308.1307.9908.0307.90111,069,700
2022-05-178.1508.1607.9908.1107.97910,221,000
2022-05-168.2808.3608.0808.1808.04811,646,795
2022-05-138.1008.2608.0708.2308.09713,356,056
2022-05-128.0708.1808.0008.1207.98910,502,548
2022-05-118.2308.3308.0908.1007.96914,459,265
2022-05-107.9608.2807.9308.2408.10717,134,694
2022-05-097.8308.0807.8208.0307.90113,284,586
← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-150.1450 CNY
2021-06-300.1410 CNY
2020-08-240.1260 CNY
2019-08-200.1150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.