China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.310 | 8.320 | 8.250 | 8.290 | 8.290 | 10,842,446 |
| 2026-01-14 | 8.350 | 8.440 | 8.260 | 8.300 | 8.300 | 20,500,886 |
| 2026-01-13 | 8.440 | 8.440 | 8.320 | 8.340 | 8.340 | 15,464,845 |
| 2026-01-12 | 8.390 | 8.460 | 8.320 | 8.450 | 8.450 | 23,232,534 |
| 2026-01-09 | 8.390 | 8.430 | 8.340 | 8.410 | 8.410 | 16,884,454 |
| 2026-01-08 | 8.320 | 8.410 | 8.280 | 8.390 | 8.390 | 17,958,376 |
| 2026-01-07 | 8.280 | 8.390 | 8.260 | 8.330 | 8.330 | 17,407,564 |
| 2026-01-06 | 8.190 | 8.280 | 8.190 | 8.280 | 8.280 | 13,286,902 |
| 2026-01-05 | 8.170 | 8.210 | 8.120 | 8.190 | 8.190 | 14,276,722 |
| 2025-12-31 | 8.260 | 8.270 | 8.180 | 8.180 | 8.180 | 8,715,047 |
| 2025-12-30 | 8.180 | 8.300 | 8.170 | 8.260 | 8.260 | 14,416,483 |
| 2025-12-29 | 8.150 | 8.270 | 8.130 | 8.220 | 8.220 | 17,027,106 |
| 2025-12-26 | 8.140 | 8.210 | 8.120 | 8.150 | 8.150 | 13,352,850 |
| 2025-12-25 | 8.080 | 8.140 | 8.050 | 8.130 | 8.130 | 11,017,984 |
| 2025-12-24 | 8.010 | 8.090 | 7.980 | 8.080 | 8.080 | 11,183,883 |
| 2025-12-23 | 8.030 | 8.040 | 7.990 | 8.010 | 8.010 | 8,050,359 |
| 2025-12-22 | 8.040 | 8.080 | 8.010 | 8.020 | 8.020 | 10,313,425 |
| 2025-12-19 | 7.920 | 8.050 | 7.900 | 8.020 | 8.020 | 13,225,597 |
| 2025-12-18 | 7.890 | 7.940 | 7.890 | 7.920 | 7.920 | 7,722,701 |
| 2025-12-17 | 7.830 | 7.940 | 7.780 | 7.920 | 7.920 | 11,155,186 |
| 2025-12-16 | 7.980 | 7.980 | 7.850 | 7.860 | 7.860 | 10,803,176 |
| 2025-12-15 | 7.930 | 8.000 | 7.920 | 7.950 | 7.950 | 7,216,304 |
| 2025-12-12 | 7.910 | 7.970 | 7.870 | 7.950 | 7.950 | 12,039,362 |
| 2025-12-11 | 8.000 | 8.020 | 7.870 | 7.890 | 7.890 | 9,717,800 |
| 2025-12-10 | 7.940 | 8.000 | 7.900 | 7.990 | 7.990 | 10,002,090 |
| 2025-12-09 | 8.030 | 8.050 | 7.950 | 7.950 | 7.950 | 9,448,513 |
| 2025-12-08 | 8.110 | 8.130 | 8.050 | 8.060 | 8.060 | 7,490,513 |
| 2025-12-05 | 7.980 | 8.090 | 7.960 | 8.090 | 8.090 | 10,942,101 |
| 2025-12-04 | 7.960 | 7.990 | 7.910 | 7.980 | 7.980 | 8,508,045 |
| 2025-12-03 | 8.030 | 8.040 | 7.960 | 7.960 | 7.960 | 11,646,910 |
| 2025-12-02 | 8.060 | 8.060 | 8.000 | 8.030 | 8.030 | 8,865,500 |
| 2025-12-01 | 8.040 | 8.080 | 8.030 | 8.060 | 8.060 | 9,653,404 |
| 2025-11-28 | 8.020 | 8.060 | 8.000 | 8.060 | 8.060 | 8,416,001 |
| 2025-11-27 | 8.010 | 8.050 | 8.000 | 8.010 | 8.010 | 7,317,970 |
| 2025-11-26 | 8.100 | 8.140 | 8.040 | 8.040 | 8.040 | 8,664,662 |
| 2025-11-25 | 8.070 | 8.130 | 8.050 | 8.090 | 8.090 | 8,977,331 |
| 2025-11-24 | 8.080 | 8.100 | 7.980 | 8.070 | 8.070 | 12,035,480 |
| 2025-11-21 | 8.250 | 8.250 | 8.020 | 8.020 | 8.020 | 22,070,200 |
| 2025-11-20 | 8.290 | 8.320 | 8.240 | 8.300 | 8.300 | 9,591,188 |
| 2025-11-19 | 8.320 | 8.350 | 8.250 | 8.260 | 8.260 | 13,237,150 |
| 2025-11-18 | 8.380 | 8.390 | 8.310 | 8.330 | 8.330 | 15,222,862 |
| 2025-11-17 | 8.450 | 8.470 | 8.370 | 8.380 | 8.380 | 15,858,804 |
| 2025-11-14 | 8.480 | 8.540 | 8.470 | 8.470 | 8.470 | 13,077,085 |
| 2025-11-13 | 8.530 | 8.540 | 8.470 | 8.520 | 8.520 | 12,690,936 |
| 2025-11-12 | 8.570 | 8.590 | 8.500 | 8.530 | 8.530 | 14,140,582 |
| 2025-11-11 | 8.510 | 8.580 | 8.480 | 8.560 | 8.560 | 19,206,985 |
| 2025-11-10 | 8.480 | 8.500 | 8.440 | 8.490 | 8.490 | 12,736,608 |
| 2025-11-07 | 8.450 | 8.490 | 8.430 | 8.460 | 8.460 | 11,444,385 |
| 2025-11-06 | 8.340 | 8.490 | 8.340 | 8.470 | 8.470 | 20,466,365 |
| 2025-11-05 | 8.330 | 8.390 | 8.300 | 8.370 | 8.370 | 10,344,574 |
| 2025-11-04 | 8.410 | 8.420 | 8.330 | 8.360 | 8.360 | 14,972,569 |
| 2025-11-03 | 8.380 | 8.430 | 8.360 | 8.430 | 8.430 | 14,897,100 |
| 2025-10-31 | 8.400 | 8.430 | 8.380 | 8.410 | 8.410 | 16,041,712 |
| 2025-10-30 | 8.510 | 8.520 | 8.380 | 8.410 | 8.410 | 24,822,388 |
| 2025-10-29 | 8.490 | 8.530 | 8.440 | 8.520 | 8.520 | 17,933,541 |
| 2025-10-28 | 8.570 | 8.570 | 8.480 | 8.520 | 8.520 | 20,089,012 |
| 2025-10-27 | 8.560 | 8.600 | 8.520 | 8.570 | 8.570 | 24,450,017 |
| 2025-10-24 | 8.640 | 8.670 | 8.520 | 8.530 | 8.530 | 35,773,218 |
| 2025-10-23 | 8.700 | 8.740 | 8.510 | 8.640 | 8.640 | 49,483,105 |
| 2025-10-22 | 8.880 | 9.060 | 8.740 | 8.780 | 8.780 | 89,450,886 |
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.