China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.050 | 7.190 | 7.020 | 7.030 | 7.030 | 17,441,910 |
| 2026-07-16 | 7.050 | 7.100 | 6.960 | 7.050 | 7.050 | 10,811,804 |
| 2026-07-15 | 6.870 | 7.070 | 6.850 | 7.050 | 7.050 | 12,852,310 |
| 2026-07-14 | 6.860 | 6.930 | 6.790 | 6.900 | 6.900 | 13,963,561 |
| 2026-07-13 | 6.780 | 6.850 | 6.760 | 6.790 | 6.790 | 12,156,168 |
| 2026-07-10 | 6.730 | 6.840 | 6.640 | 6.800 | 6.800 | 10,821,215 |
| 2026-07-09 | 6.830 | 6.830 | 6.670 | 6.710 | 6.710 | 11,294,908 |
| 2026-07-08 | 6.770 | 6.900 | 6.740 | 6.830 | 6.830 | 9,018,815 |
| 2026-07-07 | 6.920 | 6.920 | 6.760 | 6.780 | 6.780 | 9,164,015 |
| 2026-07-06 | 6.850 | 6.930 | 6.830 | 6.920 | 6.920 | 10,570,400 |
| 2026-07-03 | 6.780 | 6.920 | 6.770 | 6.860 | 6.860 | 8,974,900 |
| 2026-07-02 | 6.690 | 6.820 | 6.680 | 6.780 | 6.780 | 11,223,501 |
| 2026-07-01 | 6.590 | 6.740 | 6.570 | 6.720 | 6.720 | 12,820,426 |
| 2026-06-30 | 6.720 | 6.730 | 6.560 | 6.590 | 6.590 | 11,606,128 |
| 2026-06-29 | 6.680 | 6.770 | 6.550 | 6.710 | 6.710 | 11,667,832 |
| 2026-06-26 | 6.830 | 6.830 | 6.690 | 6.700 | 6.700 | 10,631,782 |
| 2026-06-25 | 6.880 | 6.900 | 6.750 | 6.790 | 6.790 | 12,118,601 |
| 2026-06-24 | 7.020 | 7.060 | 6.880 | 6.880 | 6.880 | 10,863,510 |
| 2026-06-23 | 7.040 | 7.160 | 6.990 | 7.030 | 7.030 | 11,019,132 |
| 2026-06-22 | 6.990 | 7.090 | 6.830 | 7.080 | 7.080 | 15,135,771 |
| 2026-06-18 | 7.100 | 7.100 | 7.000 | 7.010 | 7.010 | 10,757,610 |
| 2026-06-17 | 7.080 | 7.260 | 7.000 | 7.170 | 7.170 | 17,638,361 |
| 2026-06-16 | 7.140 | 7.160 | 7.060 | 7.090 | 7.090 | 10,892,014 |
| 2026-06-15 | 7.160 | 7.300 | 7.120 | 7.210 | 7.210 | 16,778,072 |
| 2026-06-12 | 6.970 | 7.120 | 6.940 | 7.120 | 7.120 | 21,128,818 |
| 2026-06-11 | 7.020 | 7.060 | 6.900 | 6.930 | 6.930 | 10,417,067 |
| 2026-06-10 | 7.070 | 7.080 | 6.950 | 7.040 | 7.040 | 12,527,992 |
| 2026-06-09 | 7.080 | 7.100 | 7.030 | 7.080 | 7.080 | 7,229,601 |
| 2026-06-08 | 7.160 | 7.220 | 7.030 | 7.070 | 7.070 | 13,771,141 |
| 2026-06-05 | 7.220 | 7.340 | 7.200 | 7.250 | 7.250 | 9,802,916 |
| 2026-06-04 | 7.260 | 7.310 | 7.170 | 7.210 | 7.210 | 10,943,455 |
| 2026-06-03 | 7.420 | 7.440 | 7.280 | 7.300 | 7.300 | 11,699,601 |
| 2026-06-02 | 7.500 | 7.520 | 7.400 | 7.420 | 7.420 | 9,756,905 |
| 2026-06-01 | 7.400 | 7.540 | 7.360 | 7.530 | 7.530 | 12,615,654 |
| 2026-05-29 | 7.370 | 7.500 | 7.350 | 7.440 | 7.440 | 12,418,271 |
| 2026-05-28 | 7.450 | 7.500 | 7.300 | 7.370 | 7.370 | 13,915,720 |
| 2026-05-27 | 7.580 | 7.620 | 7.430 | 7.470 | 7.470 | 14,113,700 |
| 2026-05-26 | 7.550 | 7.640 | 7.500 | 7.630 | 7.630 | 13,816,480 |
| 2026-05-25 | 7.500 | 7.550 | 7.470 | 7.530 | 7.530 | 11,200,023 |
| 2026-05-22 | 7.500 | 7.560 | 7.460 | 7.480 | 7.480 | 12,422,598 |
| 2026-05-21 | 7.590 | 7.680 | 7.500 | 7.510 | 7.510 | 13,106,586 |
| 2026-05-20 | 7.640 | 7.650 | 7.490 | 7.580 | 7.580 | 14,088,200 |
| 2026-05-19 | 7.610 | 7.680 | 7.600 | 7.670 | 7.670 | 8,709,188 |
| 2026-05-18 | 7.620 | 7.670 | 7.570 | 7.610 | 7.610 | 11,671,491 |
| 2026-05-15 | 7.770 | 7.820 | 7.600 | 7.630 | 7.630 | 18,025,331 |
| 2026-05-14 | 7.950 | 7.960 | 7.770 | 7.770 | 7.770 | 17,193,114 |
| 2026-05-13 | 7.840 | 7.960 | 7.830 | 7.950 | 7.950 | 13,127,913 |
| 2026-05-12 | 7.980 | 7.990 | 7.830 | 7.870 | 7.870 | 20,061,090 |
| 2026-05-11 | 7.990 | 8.000 | 7.930 | 7.980 | 7.980 | 16,066,635 |
| 2026-05-08 | 7.960 | 7.990 | 7.920 | 7.970 | 7.970 | 14,428,519 |
| 2026-05-07 | 7.830 | 7.990 | 7.830 | 7.960 | 7.960 | 21,169,355 |
| 2026-05-06 | 7.810 | 7.870 | 7.810 | 7.840 | 7.840 | 15,571,699 |
| 2026-04-30 | 7.820 | 7.870 | 7.770 | 7.790 | 7.790 | 16,530,902 |
| 2026-04-29 | 7.730 | 7.810 | 7.710 | 7.790 | 7.790 | 12,657,600 |
| 2026-04-28 | 7.750 | 7.780 | 7.690 | 7.730 | 7.730 | 11,810,960 |
| 2026-04-27 | 7.780 | 7.840 | 7.740 | 7.750 | 7.750 | 11,393,405 |
| 2026-04-24 | 7.870 | 7.870 | 7.750 | 7.780 | 7.780 | 15,904,805 |
| 2026-04-23 | 7.900 | 7.950 | 7.820 | 7.870 | 7.870 | 17,063,072 |
| 2026-04-22 | 7.940 | 7.940 | 7.880 | 7.930 | 7.930 | 13,067,545 |
| 2026-04-21 | 7.910 | 7.960 | 7.870 | 7.940 | 7.940 | 15,747,951 |
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.