China Railway Hi-tech Industry Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.480	8.510	8.260	8.300	8.166	12,598,159
2022-01-27	8.450	8.550	8.310	8.330	8.196	12,278,100
2022-01-26	8.300	8.540	8.300	8.500	8.363	15,866,027
2022-01-25	8.640	8.660	8.260	8.280	8.147	20,384,384
2022-01-24	8.570	8.900	8.550	8.720	8.579	18,004,884
2022-01-21	8.780	8.800	8.550	8.590	8.452	16,323,936
2022-01-20	8.870	8.900	8.660	8.800	8.658	24,460,372
2022-01-19	8.720	8.950	8.680	8.880	8.737	40,961,604
2022-01-18	8.480	8.890	8.410	8.670	8.530	40,573,383
2022-01-17	8.450	8.530	8.390	8.480	8.343	20,328,109
2022-01-14	8.640	8.750	8.460	8.480	8.343	24,986,000
2022-01-13	8.800	8.840	8.660	8.730	8.589	25,740,127
2022-01-12	9.030	9.090	8.740	8.780	8.638	44,666,402
2022-01-11	9.200	9.380	9.080	9.090	8.943	63,243,615
2022-01-10	8.830	9.410	8.820	9.220	9.071	96,684,066
2022-01-07	8.450	8.650	8.330	8.550	8.412	30,333,784
2022-01-06	8.260	8.470	8.200	8.450	8.314	24,330,086
2022-01-05	8.300	8.340	8.190	8.240	8.107	11,645,153
2022-01-04	8.270	8.350	8.210	8.330	8.196	13,549,115
2021-12-31	8.130	8.250	8.120	8.210	8.078	7,525,012
2021-12-30	8.140	8.180	8.100	8.150	8.019	7,433,632
2021-12-29	8.100	8.210	8.080	8.130	7.999	8,310,501
2021-12-28	8.160	8.200	8.070	8.140	8.009	7,611,303
2021-12-27	8.100	8.250	8.070	8.200	8.068	10,520,334
2021-12-24	8.090	8.330	8.080	8.130	7.999	17,316,655
2021-12-23	8.170	8.170	8.050	8.060	7.930	10,527,343
2021-12-22	8.200	8.200	8.090	8.170	8.038	11,987,344
2021-12-21	8.040	8.230	8.020	8.190	8.058	17,939,292
2021-12-20	8.040	8.110	7.980	8.070	7.940	12,819,415
2021-12-17	7.920	8.060	7.900	8.050	7.920	15,748,864
2021-12-16	7.880	7.960	7.860	7.940	7.812	7,210,155
2021-12-15	7.830	7.920	7.810	7.880	7.753	7,351,911
2021-12-14	7.820	7.850	7.790	7.820	7.694	6,364,601
2021-12-13	7.880	7.980	7.840	7.860	7.733	10,591,719
2021-12-10	7.920	7.950	7.810	7.820	7.694	10,171,867
2021-12-09	7.960	7.970	7.910	7.940	7.812	7,000,680
2021-12-08	7.990	7.990	7.900	7.950	7.822	6,231,895
2021-12-07	7.930	7.980	7.880	7.970	7.842	7,993,664
2021-12-06	7.940	8.030	7.870	7.880	7.753	6,457,186
2021-12-03	7.920	7.990	7.860	7.940	7.812	10,188,653
2021-12-02	7.810	7.950	7.780	7.890	7.763	10,612,764
2021-12-01	7.680	7.810	7.660	7.810	7.684	5,357,270
2021-11-30	7.680	7.740	7.670	7.680	7.556	4,645,046
2021-11-29	7.690	7.740	7.650	7.680	7.556	5,148,416
2021-11-26	7.790	7.800	7.700	7.710	7.586	5,585,421
2021-11-25	7.840	7.850	7.790	7.790	7.664	4,388,851
2021-11-24	7.870	7.880	7.810	7.830	7.704	4,226,090
2021-11-23	7.770	7.910	7.760	7.870	7.743	7,978,646
2021-11-22	7.820	7.860	7.780	7.780	7.655	5,431,313
2021-11-19	7.750	7.820	7.720	7.820	7.694	3,862,817
2021-11-18	7.810	7.820	7.750	7.750	7.625	4,212,801
2021-11-17	7.820	7.840	7.790	7.810	7.684	3,435,400
2021-11-16	7.860	7.910	7.780	7.800	7.674	3,718,340
2021-11-15	7.810	7.920	7.810	7.860	7.733	4,142,560
2021-11-12	7.850	7.890	7.800	7.830	7.704	3,264,479
2021-11-11	7.750	7.880	7.750	7.850	7.723	4,531,300
2021-11-10	7.870	7.900	7.730	7.800	7.674	5,111,987
2021-11-09	7.900	7.950	7.840	7.880	7.753	3,966,702
2021-11-08	7.820	8.000	7.820	7.930	7.802	7,210,929
2021-11-05	7.810	7.810	7.740	7.810	7.684	3,904,295

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.