China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 19,818,410 |
| 2025-07-18 | 7.490 | 7.530 | 7.460 | 7.520 | 7.520 | 12,994,224 |
| 2025-07-17 | 7.510 | 7.530 | 7.460 | 7.470 | 7.470 | 11,521,600 |
| 2025-07-16 | 7.530 | 7.550 | 7.470 | 7.520 | 7.520 | 9,480,400 |
| 2025-07-15 | 7.620 | 7.640 | 7.510 | 7.520 | 7.520 | 12,091,922 |
| 2025-07-14 | 7.570 | 7.670 | 7.560 | 7.620 | 7.620 | 11,430,820 |
| 2025-07-11 | 7.580 | 7.630 | 7.530 | 7.570 | 7.570 | 12,940,441 |
| 2025-07-10 | 7.500 | 7.570 | 7.490 | 7.560 | 7.560 | 10,896,951 |
| 2025-07-09 | 7.450 | 7.530 | 7.440 | 7.500 | 7.500 | 14,967,759 |
| 2025-07-08 | 7.450 | 7.470 | 7.400 | 7.450 | 7.450 | 11,296,783 |
| 2025-07-07 | 7.390 | 7.450 | 7.380 | 7.440 | 7.440 | 9,649,960 |
| 2025-07-04 | 7.410 | 7.440 | 7.390 | 7.400 | 7.400 | 9,475,601 |
| 2025-07-03 | 7.410 | 7.450 | 7.400 | 7.410 | 7.410 | 7,471,655 |
| 2025-07-02 | 7.370 | 7.430 | 7.360 | 7.420 | 7.420 | 12,848,030 |
| 2025-07-01 | 7.380 | 7.380 | 7.340 | 7.370 | 7.370 | 7,248,610 |
| 2025-06-30 | 7.380 | 7.410 | 7.350 | 7.380 | 7.380 | 9,509,944 |
| 2025-06-27 | 7.360 | 7.420 | 7.360 | 7.390 | 7.390 | 9,390,015 |
| 2025-06-26 | 7.350 | 7.440 | 7.350 | 7.370 | 7.370 | 11,321,049 |
| 2025-06-25 | 7.310 | 7.380 | 7.280 | 7.350 | 7.350 | 10,566,991 |
| 2025-06-24 | 7.210 | 7.300 | 7.210 | 7.290 | 7.290 | 9,179,800 |
| 2025-06-23 | 7.150 | 7.220 | 7.130 | 7.210 | 7.210 | 7,551,926 |
| 2025-06-20 | 7.210 | 7.240 | 7.180 | 7.180 | 7.180 | 5,943,767 |
| 2025-06-19 | 7.310 | 7.320 | 7.170 | 7.210 | 7.210 | 13,053,300 |
| 2025-06-18 | 7.350 | 7.380 | 7.310 | 7.320 | 7.320 | 7,074,207 |
| 2025-06-17 | 7.330 | 7.370 | 7.320 | 7.360 | 7.360 | 7,139,765 |
| 2025-06-16 | 7.320 | 7.350 | 7.310 | 7.330 | 7.330 | 7,893,040 |
| 2025-06-13 | 7.350 | 7.370 | 7.330 | 7.350 | 7.350 | 10,421,370 |
| 2025-06-12 | 7.380 | 7.390 | 7.340 | 7.360 | 7.360 | 6,608,700 |
| 2025-06-11 | 7.360 | 7.410 | 7.350 | 7.390 | 7.390 | 8,540,601 |
| 2025-06-10 | 7.410 | 7.420 | 7.330 | 7.360 | 7.360 | 11,784,900 |
| 2025-06-09 | 7.410 | 7.420 | 7.390 | 7.400 | 7.400 | 9,126,780 |
| 2025-06-06 | 7.350 | 7.420 | 7.340 | 7.380 | 7.380 | 10,609,386 |
| 2025-06-05 | 7.370 | 7.370 | 7.330 | 7.350 | 7.350 | 7,503,788 |
| 2025-06-04 | 7.340 | 7.380 | 7.340 | 7.360 | 7.360 | 6,713,521 |
| 2025-06-03 | 7.320 | 7.360 | 7.300 | 7.350 | 7.350 | 9,499,145 |
| 2025-05-30 | 7.370 | 7.380 | 7.330 | 7.350 | 7.350 | 7,960,513 |
| 2025-05-29 | 7.310 | 7.380 | 7.310 | 7.380 | 7.380 | 9,524,021 |
| 2025-05-28 | 7.330 | 7.340 | 7.300 | 7.330 | 7.330 | 6,787,119 |
| 2025-05-27 | 7.340 | 7.350 | 7.280 | 7.320 | 7.320 | 8,105,784 |
| 2025-05-26 | 7.310 | 7.370 | 7.290 | 7.330 | 7.330 | 8,835,570 |
| 2025-05-23 | 7.410 | 7.410 | 7.310 | 7.320 | 7.320 | 10,604,900 |
| 2025-05-22 | 7.430 | 7.440 | 7.370 | 7.390 | 7.390 | 10,942,462 |
| 2025-05-21 | 7.450 | 7.470 | 7.430 | 7.440 | 7.440 | 8,623,600 |
| 2025-05-20 | 7.450 | 7.490 | 7.420 | 7.450 | 7.450 | 14,468,410 |
| 2025-05-19 | 7.450 | 7.490 | 7.440 | 7.460 | 7.460 | 11,775,569 |
| 2025-05-16 | 7.460 | 7.490 | 7.420 | 7.460 | 7.460 | 11,375,010 |
| 2025-05-15 | 7.530 | 7.540 | 7.450 | 7.460 | 7.460 | 11,401,569 |
| 2025-05-14 | 7.520 | 7.560 | 7.450 | 7.550 | 7.550 | 14,260,348 |
| 2025-05-13 | 7.530 | 7.550 | 7.500 | 7.510 | 7.510 | 13,962,390 |
| 2025-05-12 | 7.480 | 7.520 | 7.450 | 7.500 | 7.500 | 16,424,739 |
| 2025-05-09 | 7.520 | 7.520 | 7.430 | 7.450 | 7.450 | 11,963,216 |
| 2025-05-08 | 7.460 | 7.550 | 7.430 | 7.500 | 7.500 | 21,460,320 |
| 2025-05-07 | 7.420 | 7.470 | 7.380 | 7.410 | 7.410 | 19,060,516 |
| 2025-05-06 | 7.320 | 7.390 | 7.300 | 7.390 | 7.390 | 19,350,872 |
| 2025-04-30 | 7.450 | 7.450 | 7.280 | 7.300 | 7.300 | 33,125,641 |
| 2025-04-29 | 7.850 | 7.870 | 7.380 | 7.430 | 7.430 | 47,251,241 |
| 2025-04-28 | 8.010 | 8.030 | 7.940 | 8.000 | 8.000 | 9,434,976 |
| 2025-04-25 | 8.040 | 8.060 | 8.000 | 8.040 | 8.040 | 6,667,551 |
| 2025-04-24 | 8.020 | 8.050 | 7.940 | 8.030 | 8.030 | 8,377,419 |
| 2025-04-23 | 8.060 | 8.090 | 7.990 | 8.030 | 8.030 | 9,309,207 |
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.