China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.550 | 8.800 | 8.550 | 8.750 | 8.750 | 61,199,613 |
| 2025-10-20 | 8.360 | 8.400 | 8.300 | 8.350 | 8.350 | 11,111,113 |
| 2025-10-17 | 8.510 | 8.530 | 8.350 | 8.360 | 8.360 | 18,076,199 |
| 2025-10-16 | 8.630 | 8.640 | 8.480 | 8.500 | 8.500 | 15,639,651 |
| 2025-10-15 | 8.580 | 8.610 | 8.540 | 8.610 | 8.610 | 19,514,123 |
| 2025-10-14 | 8.520 | 8.670 | 8.500 | 8.550 | 8.550 | 30,501,053 |
| 2025-10-13 | 8.410 | 8.550 | 8.390 | 8.510 | 8.510 | 27,078,920 |
| 2025-10-10 | 8.470 | 8.640 | 8.410 | 8.590 | 8.590 | 34,060,325 |
| 2025-10-09 | 8.290 | 8.490 | 8.280 | 8.480 | 8.480 | 26,766,270 |
| 2025-09-30 | 8.280 | 8.320 | 8.250 | 8.280 | 8.280 | 12,704,654 |
| 2025-09-29 | 8.190 | 8.290 | 8.130 | 8.270 | 8.270 | 18,736,105 |
| 2025-09-26 | 8.190 | 8.280 | 8.180 | 8.200 | 8.200 | 12,646,100 |
| 2025-09-25 | 8.320 | 8.320 | 8.200 | 8.200 | 8.200 | 16,589,643 |
| 2025-09-24 | 8.280 | 8.350 | 8.250 | 8.330 | 8.330 | 15,538,053 |
| 2025-09-23 | 8.330 | 8.340 | 8.170 | 8.310 | 8.310 | 23,025,036 |
| 2025-09-22 | 8.500 | 8.500 | 8.300 | 8.350 | 8.350 | 25,187,520 |
| 2025-09-19 | 8.310 | 8.530 | 8.310 | 8.510 | 8.510 | 32,581,902 |
| 2025-09-18 | 8.480 | 8.520 | 8.290 | 8.330 | 8.330 | 29,663,701 |
| 2025-09-17 | 8.470 | 8.490 | 8.400 | 8.470 | 8.470 | 17,525,464 |
| 2025-09-16 | 8.480 | 8.500 | 8.410 | 8.470 | 8.470 | 13,186,360 |
| 2025-09-15 | 8.470 | 8.550 | 8.440 | 8.470 | 8.470 | 18,130,595 |
| 2025-09-12 | 8.470 | 8.550 | 8.420 | 8.500 | 8.500 | 24,859,848 |
| 2025-09-11 | 8.370 | 8.470 | 8.330 | 8.470 | 8.470 | 24,202,177 |
| 2025-09-10 | 8.400 | 8.430 | 8.350 | 8.390 | 8.390 | 14,807,780 |
| 2025-09-09 | 8.440 | 8.450 | 8.380 | 8.400 | 8.400 | 19,670,874 |
| 2025-09-08 | 8.360 | 8.450 | 8.350 | 8.440 | 8.440 | 22,023,923 |
| 2025-09-05 | 8.340 | 8.390 | 8.270 | 8.390 | 8.390 | 23,960,176 |
| 2025-09-04 | 8.300 | 8.370 | 8.230 | 8.330 | 8.330 | 26,212,045 |
| 2025-09-03 | 8.420 | 8.450 | 8.240 | 8.270 | 8.270 | 25,011,856 |
| 2025-09-02 | 8.520 | 8.530 | 8.350 | 8.430 | 8.430 | 27,091,653 |
| 2025-09-01 | 8.500 | 8.560 | 8.450 | 8.500 | 8.500 | 28,658,720 |
| 2025-08-29 | 8.590 | 8.680 | 8.520 | 8.530 | 8.530 | 25,879,797 |
| 2025-08-28 | 8.540 | 8.620 | 8.380 | 8.620 | 8.620 | 38,326,062 |
| 2025-08-27 | 8.820 | 8.830 | 8.530 | 8.540 | 8.540 | 48,108,089 |
| 2025-08-26 | 8.870 | 8.870 | 8.810 | 8.810 | 8.810 | 29,120,610 |
| 2025-08-25 | 8.840 | 8.910 | 8.810 | 8.870 | 8.870 | 46,186,862 |
| 2025-08-22 | 8.880 | 8.880 | 8.760 | 8.860 | 8.860 | 33,385,569 |
| 2025-08-21 | 9.050 | 9.080 | 8.920 | 8.940 | 8.940 | 45,279,330 |
| 2025-08-20 | 8.880 | 8.980 | 8.840 | 8.980 | 8.980 | 41,384,488 |
| 2025-08-19 | 8.890 | 8.980 | 8.860 | 8.900 | 8.900 | 31,304,506 |
| 2025-08-18 | 8.840 | 8.980 | 8.830 | 8.920 | 8.920 | 41,438,436 |
| 2025-08-15 | 8.800 | 8.870 | 8.800 | 8.870 | 8.870 | 40,298,049 |
| 2025-08-14 | 9.020 | 9.050 | 8.800 | 8.860 | 8.860 | 52,225,415 |
| 2025-08-13 | 9.060 | 9.090 | 9.000 | 9.010 | 9.010 | 49,513,819 |
| 2025-08-12 | 9.190 | 9.210 | 9.060 | 9.070 | 9.070 | 55,218,980 |
| 2025-08-11 | 9.330 | 9.400 | 9.190 | 9.250 | 9.250 | 88,128,716 |
| 2025-08-08 | 8.950 | 9.300 | 8.940 | 9.190 | 9.190 | 109,108,476 |
| 2025-08-07 | 9.030 | 9.030 | 8.910 | 8.970 | 8.970 | 40,801,275 |
| 2025-08-06 | 8.940 | 9.010 | 8.900 | 9.000 | 9.000 | 43,830,585 |
| 2025-08-05 | 9.040 | 9.060 | 8.910 | 8.960 | 8.960 | 55,056,320 |
| 2025-08-04 | 9.010 | 9.110 | 8.950 | 8.990 | 8.990 | 51,969,748 |
| 2025-08-01 | 9.080 | 9.190 | 9.030 | 9.060 | 9.060 | 65,576,617 |
| 2025-07-31 | 9.150 | 9.300 | 9.020 | 9.080 | 9.080 | 98,213,954 |
| 2025-07-30 | 9.420 | 9.630 | 9.270 | 9.300 | 9.300 | 127,448,879 |
| 2025-07-29 | 9.580 | 9.840 | 9.330 | 9.640 | 9.640 | 199,826,942 |
| 2025-07-28 | 10.090 | 10.420 | 9.500 | 9.660 | 9.660 | 279,660,142 |
| 2025-07-25 | 11.600 | 12.000 | 10.440 | 10.460 | 10.460 | 400,004,580 |
| 2025-07-24 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 180,681,737 |
| 2025-07-23 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 19,725,753 |
| 2025-07-22 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 13,394,801 |
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.