China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.890 | 7.940 | 7.850 | 7.920 | 7.920 | 14,221,412 |
| 2026-04-17 | 7.930 | 7.950 | 7.860 | 7.880 | 7.880 | 23,494,161 |
| 2026-04-16 | 7.970 | 7.990 | 7.910 | 7.950 | 7.950 | 23,417,279 |
| 2026-04-15 | 8.050 | 8.080 | 7.940 | 7.960 | 7.960 | 23,680,278 |
| 2026-04-14 | 8.040 | 8.080 | 7.970 | 8.050 | 8.050 | 22,042,982 |
| 2026-04-13 | 7.930 | 8.020 | 7.910 | 7.960 | 7.960 | 22,258,958 |
| 2026-04-10 | 8.070 | 8.150 | 8.030 | 8.030 | 8.030 | 27,347,528 |
| 2026-04-09 | 8.230 | 8.240 | 8.020 | 8.030 | 8.030 | 39,526,676 |
| 2026-04-08 | 8.170 | 8.320 | 8.110 | 8.320 | 8.320 | 51,670,563 |
| 2026-04-07 | 7.980 | 8.080 | 7.800 | 8.050 | 8.050 | 44,879,726 |
| 2026-04-03 | 8.660 | 8.660 | 8.000 | 8.000 | 8.000 | 76,919,134 |
| 2026-04-02 | 8.410 | 8.820 | 8.340 | 8.660 | 8.660 | 101,131,999 |
| 2026-04-01 | 9.590 | 9.600 | 8.540 | 8.580 | 8.580 | 174,432,371 |
| 2026-03-31 | 8.360 | 9.170 | 8.330 | 9.170 | 9.170 | 148,953,705 |
| 2026-03-30 | 7.650 | 8.540 | 7.610 | 8.340 | 8.340 | 67,234,581 |
| 2026-03-27 | 7.740 | 7.800 | 7.700 | 7.760 | 7.760 | 11,769,759 |
| 2026-03-26 | 7.880 | 7.930 | 7.740 | 7.790 | 7.790 | 13,594,609 |
| 2026-03-25 | 7.690 | 7.940 | 7.660 | 7.870 | 7.870 | 17,870,637 |
| 2026-03-24 | 7.630 | 7.680 | 7.500 | 7.670 | 7.670 | 19,416,086 |
| 2026-03-23 | 7.880 | 7.880 | 7.410 | 7.460 | 7.460 | 36,760,628 |
| 2026-03-20 | 8.100 | 8.160 | 7.970 | 7.970 | 7.970 | 21,132,747 |
| 2026-03-19 | 8.250 | 8.290 | 8.080 | 8.100 | 8.100 | 21,903,001 |
| 2026-03-18 | 8.450 | 8.470 | 8.230 | 8.290 | 8.290 | 27,073,799 |
| 2026-03-17 | 8.540 | 8.610 | 8.410 | 8.440 | 8.440 | 19,497,572 |
| 2026-03-16 | 8.730 | 8.780 | 8.470 | 8.510 | 8.510 | 32,348,200 |
| 2026-03-13 | 8.680 | 8.880 | 8.670 | 8.720 | 8.720 | 29,993,717 |
| 2026-03-12 | 8.740 | 8.750 | 8.640 | 8.710 | 8.710 | 26,280,800 |
| 2026-03-11 | 8.570 | 8.770 | 8.470 | 8.730 | 8.730 | 38,391,022 |
| 2026-03-10 | 8.520 | 8.620 | 8.460 | 8.570 | 8.570 | 19,448,160 |
| 2026-03-09 | 8.520 | 8.550 | 8.420 | 8.490 | 8.490 | 18,246,700 |
| 2026-03-06 | 8.330 | 8.570 | 8.290 | 8.550 | 8.550 | 22,709,415 |
| 2026-03-05 | 8.350 | 8.440 | 8.300 | 8.330 | 8.330 | 14,084,425 |
| 2026-03-04 | 8.390 | 8.450 | 8.280 | 8.280 | 8.280 | 18,604,434 |
| 2026-03-03 | 8.500 | 8.560 | 8.370 | 8.400 | 8.400 | 24,263,400 |
| 2026-03-02 | 8.360 | 8.540 | 8.340 | 8.490 | 8.490 | 23,476,299 |
| 2026-02-27 | 8.450 | 8.500 | 8.410 | 8.480 | 8.480 | 11,457,858 |
| 2026-02-26 | 8.420 | 8.470 | 8.390 | 8.450 | 8.450 | 12,308,001 |
| 2026-02-25 | 8.320 | 8.520 | 8.310 | 8.430 | 8.430 | 22,178,237 |
| 2026-02-24 | 8.150 | 8.360 | 8.130 | 8.320 | 8.320 | 18,540,040 |
| 2026-02-13 | 8.240 | 8.240 | 8.080 | 8.090 | 8.090 | 14,151,677 |
| 2026-02-12 | 8.260 | 8.290 | 8.220 | 8.220 | 8.220 | 8,402,404 |
| 2026-02-11 | 8.200 | 8.290 | 8.200 | 8.280 | 8.280 | 8,626,421 |
| 2026-02-10 | 8.250 | 8.270 | 8.190 | 8.220 | 8.220 | 8,683,403 |
| 2026-02-09 | 8.260 | 8.310 | 8.220 | 8.260 | 8.260 | 10,179,426 |
| 2026-02-06 | 8.260 | 8.340 | 8.210 | 8.210 | 8.210 | 11,893,712 |
| 2026-02-05 | 8.340 | 8.390 | 8.220 | 8.290 | 8.290 | 13,440,500 |
| 2026-02-04 | 8.230 | 8.390 | 8.190 | 8.380 | 8.380 | 16,789,458 |
| 2026-02-03 | 8.190 | 8.230 | 8.130 | 8.220 | 8.220 | 12,546,624 |
| 2026-02-02 | 8.350 | 8.380 | 8.100 | 8.120 | 8.120 | 21,178,500 |
| 2026-01-30 | 8.420 | 8.480 | 8.260 | 8.360 | 8.360 | 18,088,409 |
| 2026-01-29 | 8.530 | 8.590 | 8.410 | 8.460 | 8.460 | 21,573,162 |
| 2026-01-28 | 8.400 | 8.660 | 8.380 | 8.570 | 8.570 | 28,631,267 |
| 2026-01-27 | 8.560 | 8.570 | 8.340 | 8.400 | 8.400 | 19,940,115 |
| 2026-01-26 | 8.550 | 8.600 | 8.470 | 8.580 | 8.580 | 27,673,347 |
| 2026-01-23 | 8.530 | 8.570 | 8.490 | 8.550 | 8.550 | 15,728,580 |
| 2026-01-22 | 8.560 | 8.570 | 8.500 | 8.520 | 8.520 | 14,371,263 |
| 2026-01-21 | 8.510 | 8.580 | 8.460 | 8.570 | 8.570 | 24,174,347 |
| 2026-01-20 | 8.380 | 8.540 | 8.380 | 8.520 | 8.520 | 26,520,445 |
| 2026-01-19 | 8.390 | 8.410 | 8.320 | 8.380 | 8.380 | 13,888,524 |
| 2026-01-16 | 8.290 | 8.540 | 8.290 | 8.410 | 8.410 | 28,300,361 |
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.