China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.890 | 8.060 | 7.830 | 7.830 | 7.704 | 11,955,658 |
| 2022-05-05 | 7.940 | 8.100 | 7.890 | 8.000 | 7.871 | 12,504,186 |
| 2022-04-29 | 7.850 | 7.990 | 7.770 | 7.950 | 7.822 | 14,782,648 |
| 2022-04-28 | 7.660 | 7.930 | 7.600 | 7.850 | 7.723 | 15,458,238 |
| 2022-04-27 | 7.650 | 7.750 | 7.480 | 7.680 | 7.556 | 15,665,105 |
| 2022-04-26 | 7.390 | 7.680 | 7.380 | 7.450 | 7.330 | 13,819,372 |
| 2022-04-25 | 7.550 | 7.780 | 7.370 | 7.370 | 7.251 | 16,297,853 |
| 2022-04-22 | 7.510 | 7.680 | 7.430 | 7.650 | 7.527 | 10,304,965 |
| 2022-04-21 | 7.880 | 7.950 | 7.510 | 7.560 | 7.438 | 14,173,142 |
| 2022-04-20 | 8.090 | 8.140 | 7.870 | 7.900 | 7.773 | 10,219,361 |
| 2022-04-19 | 7.980 | 8.120 | 7.950 | 8.090 | 7.960 | 6,847,250 |
| 2022-04-18 | 8.030 | 8.040 | 7.870 | 7.990 | 7.861 | 8,480,471 |
| 2022-04-15 | 8.120 | 8.220 | 8.030 | 8.060 | 7.930 | 11,090,371 |
| 2022-04-14 | 8.140 | 8.230 | 8.090 | 8.160 | 8.028 | 11,454,167 |
| 2022-04-13 | 8.280 | 8.300 | 8.110 | 8.140 | 8.009 | 10,930,116 |
| 2022-04-12 | 8.280 | 8.410 | 8.080 | 8.340 | 8.206 | 16,372,126 |
| 2022-04-11 | 8.400 | 8.520 | 8.220 | 8.260 | 8.127 | 23,904,697 |
| 2022-04-08 | 8.200 | 8.370 | 8.140 | 8.360 | 8.225 | 22,813,237 |
| 2022-04-07 | 8.190 | 8.260 | 8.060 | 8.060 | 7.930 | 16,162,717 |
| 2022-04-06 | 7.900 | 8.240 | 7.880 | 8.210 | 8.078 | 20,574,364 |
| 2022-04-01 | 7.880 | 8.010 | 7.810 | 7.940 | 7.812 | 15,506,000 |
| 2022-03-31 | 7.900 | 8.040 | 7.860 | 7.910 | 7.782 | 11,314,556 |
| 2022-03-30 | 7.810 | 7.930 | 7.800 | 7.930 | 7.802 | 11,934,795 |
| 2022-03-29 | 7.780 | 7.830 | 7.720 | 7.770 | 7.645 | 10,842,961 |
| 2022-03-28 | 7.660 | 7.790 | 7.570 | 7.750 | 7.625 | 8,730,702 |
| 2022-03-25 | 7.750 | 7.800 | 7.680 | 7.720 | 7.596 | 7,687,069 |
| 2022-03-24 | 7.840 | 7.890 | 7.730 | 7.750 | 7.625 | 8,255,658 |
| 2022-03-23 | 7.870 | 7.930 | 7.780 | 7.860 | 7.733 | 11,452,499 |
| 2022-03-22 | 7.890 | 7.980 | 7.820 | 7.860 | 7.733 | 12,789,532 |
| 2022-03-21 | 7.870 | 7.970 | 7.730 | 7.800 | 7.674 | 13,299,915 |
| 2022-03-18 | 7.630 | 7.920 | 7.610 | 7.910 | 7.782 | 17,200,769 |
| 2022-03-17 | 7.690 | 7.830 | 7.640 | 7.670 | 7.546 | 21,615,284 |
| 2022-03-16 | 7.670 | 7.700 | 7.270 | 7.620 | 7.497 | 25,389,137 |
| 2022-03-15 | 8.280 | 8.300 | 7.540 | 7.560 | 7.438 | 35,950,859 |
| 2022-03-14 | 8.440 | 8.590 | 8.290 | 8.300 | 8.166 | 12,892,057 |
| 2022-03-11 | 8.540 | 8.560 | 8.260 | 8.530 | 8.392 | 15,956,395 |
| 2022-03-10 | 8.560 | 8.730 | 8.420 | 8.590 | 8.452 | 17,813,333 |
| 2022-03-09 | 8.630 | 8.720 | 8.100 | 8.420 | 8.284 | 24,900,776 |
| 2022-03-08 | 8.880 | 8.920 | 8.610 | 8.640 | 8.501 | 29,728,200 |
| 2022-03-07 | 8.580 | 8.960 | 8.530 | 8.860 | 8.717 | 32,190,730 |
| 2022-03-04 | 8.680 | 8.710 | 8.520 | 8.570 | 8.432 | 10,549,591 |
| 2022-03-03 | 8.590 | 8.840 | 8.540 | 8.730 | 8.589 | 17,343,155 |
| 2022-03-02 | 8.510 | 8.600 | 8.470 | 8.530 | 8.392 | 7,400,591 |
| 2022-03-01 | 8.460 | 8.680 | 8.450 | 8.550 | 8.412 | 13,501,185 |
| 2022-02-28 | 8.420 | 8.550 | 8.370 | 8.450 | 8.314 | 12,188,065 |
| 2022-02-25 | 8.400 | 8.510 | 8.340 | 8.410 | 8.274 | 14,284,071 |
| 2022-02-24 | 8.620 | 8.640 | 8.260 | 8.350 | 8.215 | 23,969,753 |
| 2022-02-23 | 8.800 | 8.840 | 8.610 | 8.650 | 8.511 | 18,415,341 |
| 2022-02-22 | 8.910 | 8.910 | 8.740 | 8.800 | 8.658 | 12,507,083 |
| 2022-02-21 | 8.990 | 9.040 | 8.910 | 8.980 | 8.835 | 13,853,181 |
| 2022-02-18 | 8.780 | 9.050 | 8.730 | 9.030 | 8.884 | 16,836,085 |
| 2022-02-17 | 9.010 | 9.060 | 8.860 | 8.880 | 8.737 | 14,346,862 |
| 2022-02-16 | 8.780 | 9.190 | 8.750 | 8.980 | 8.835 | 26,347,394 |
| 2022-02-15 | 8.730 | 8.810 | 8.650 | 8.770 | 8.629 | 11,424,290 |
| 2022-02-14 | 8.780 | 8.910 | 8.700 | 8.730 | 8.589 | 16,008,043 |
| 2022-02-11 | 8.880 | 8.980 | 8.780 | 8.810 | 8.668 | 17,793,323 |
| 2022-02-10 | 8.730 | 8.970 | 8.730 | 8.910 | 8.766 | 20,573,112 |
| 2022-02-09 | 8.930 | 8.930 | 8.750 | 8.770 | 8.629 | 19,214,342 |
| 2022-02-08 | 8.760 | 8.870 | 8.680 | 8.840 | 8.697 | 16,798,351 |
| 2022-02-07 | 8.400 | 8.880 | 8.400 | 8.770 | 8.629 | 25,610,661 |
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.