China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.910 | 8.030 | 7.910 | 8.010 | 8.010 | 11,957,741 |
| 2025-04-21 | 7.910 | 7.990 | 7.900 | 7.940 | 7.940 | 10,215,268 |
| 2025-04-18 | 7.850 | 8.020 | 7.810 | 7.930 | 7.930 | 11,943,607 |
| 2025-04-17 | 7.810 | 7.880 | 7.800 | 7.830 | 7.830 | 7,086,511 |
| 2025-04-16 | 7.870 | 7.880 | 7.780 | 7.830 | 7.830 | 10,281,900 |
| 2025-04-15 | 7.970 | 7.980 | 7.820 | 7.880 | 7.880 | 11,343,574 |
| 2025-04-14 | 7.910 | 8.010 | 7.880 | 7.980 | 7.980 | 13,938,952 |
| 2025-04-11 | 8.050 | 8.070 | 7.900 | 7.910 | 7.910 | 15,260,775 |
| 2025-04-10 | 8.080 | 8.190 | 8.010 | 8.050 | 8.050 | 19,697,953 |
| 2025-04-09 | 8.020 | 8.190 | 7.770 | 8.080 | 8.080 | 25,438,010 |
| 2025-04-08 | 7.680 | 8.060 | 7.680 | 8.010 | 8.010 | 30,992,089 |
| 2025-04-07 | 8.060 | 8.150 | 7.500 | 7.670 | 7.670 | 36,198,034 |
| 2025-04-03 | 8.200 | 8.370 | 8.190 | 8.320 | 8.320 | 15,428,743 |
| 2025-04-02 | 8.310 | 8.340 | 8.230 | 8.260 | 8.260 | 11,739,007 |
| 2025-04-01 | 8.280 | 8.330 | 8.170 | 8.260 | 8.260 | 21,695,310 |
| 2025-03-31 | 8.060 | 8.360 | 8.060 | 8.220 | 8.220 | 41,567,191 |
| 2025-03-28 | 8.030 | 8.060 | 7.880 | 7.960 | 7.960 | 12,603,885 |
| 2025-03-27 | 8.120 | 8.140 | 8.000 | 8.020 | 8.020 | 18,348,348 |
| 2025-03-26 | 8.130 | 8.170 | 8.060 | 8.130 | 8.130 | 16,365,551 |
| 2025-03-25 | 8.020 | 8.200 | 7.990 | 8.160 | 8.160 | 25,300,010 |
| 2025-03-24 | 8.050 | 8.120 | 7.900 | 8.050 | 8.050 | 22,628,056 |
| 2025-03-21 | 7.880 | 8.110 | 7.870 | 8.000 | 8.000 | 27,084,618 |
| 2025-03-20 | 7.780 | 7.900 | 7.770 | 7.880 | 7.880 | 13,082,421 |
| 2025-03-19 | 7.810 | 7.840 | 7.740 | 7.780 | 7.780 | 9,205,199 |
| 2025-03-18 | 7.850 | 7.860 | 7.790 | 7.820 | 7.820 | 7,713,130 |
| 2025-03-17 | 7.820 | 7.910 | 7.810 | 7.840 | 7.840 | 17,097,126 |
| 2025-03-14 | 7.680 | 7.800 | 7.650 | 7.790 | 7.790 | 14,433,844 |
| 2025-03-13 | 7.710 | 7.740 | 7.600 | 7.670 | 7.670 | 10,287,404 |
| 2025-03-12 | 7.660 | 7.750 | 7.630 | 7.710 | 7.710 | 14,447,219 |
| 2025-03-11 | 7.580 | 7.650 | 7.520 | 7.650 | 7.650 | 8,498,778 |
| 2025-03-10 | 7.620 | 7.670 | 7.580 | 7.600 | 7.600 | 9,207,251 |
| 2025-03-07 | 7.610 | 7.660 | 7.560 | 7.620 | 7.620 | 9,532,853 |
| 2025-03-06 | 7.550 | 7.630 | 7.490 | 7.620 | 7.620 | 12,268,964 |
| 2025-03-05 | 7.590 | 7.590 | 7.440 | 7.510 | 7.510 | 10,863,703 |
| 2025-03-04 | 7.530 | 7.610 | 7.520 | 7.560 | 7.560 | 9,307,296 |
| 2025-03-03 | 7.540 | 7.660 | 7.540 | 7.560 | 7.560 | 11,240,194 |
| 2025-02-28 | 7.650 | 7.690 | 7.530 | 7.560 | 7.560 | 11,865,752 |
| 2025-02-27 | 7.720 | 7.750 | 7.610 | 7.670 | 7.670 | 10,737,201 |
| 2025-02-26 | 7.690 | 7.780 | 7.690 | 7.730 | 7.730 | 12,661,222 |
| 2025-02-25 | 7.800 | 7.810 | 7.690 | 7.720 | 7.720 | 13,336,607 |
| 2025-02-24 | 7.640 | 7.880 | 7.610 | 7.820 | 7.820 | 23,266,485 |
| 2025-02-21 | 7.560 | 7.650 | 7.540 | 7.640 | 7.640 | 11,657,565 |
| 2025-02-20 | 7.690 | 7.730 | 7.550 | 7.550 | 7.550 | 13,941,406 |
| 2025-02-19 | 7.630 | 7.710 | 7.590 | 7.690 | 7.690 | 8,852,315 |
| 2025-02-18 | 7.710 | 7.740 | 7.590 | 7.630 | 7.630 | 9,985,473 |
| 2025-02-17 | 7.690 | 7.740 | 7.630 | 7.710 | 7.710 | 11,648,334 |
| 2025-02-14 | 7.710 | 7.740 | 7.650 | 7.700 | 7.700 | 8,279,236 |
| 2025-02-13 | 7.760 | 7.790 | 7.700 | 7.710 | 7.710 | 9,179,361 |
| 2025-02-12 | 7.720 | 7.780 | 7.680 | 7.760 | 7.760 | 8,648,864 |
| 2025-02-11 | 7.750 | 7.750 | 7.660 | 7.730 | 7.730 | 8,068,728 |
| 2025-02-10 | 7.720 | 7.800 | 7.710 | 7.730 | 7.730 | 10,137,836 |
| 2025-02-07 | 7.640 | 7.740 | 7.630 | 7.720 | 7.720 | 12,431,140 |
| 2025-02-06 | 7.600 | 7.670 | 7.550 | 7.650 | 7.650 | 9,030,758 |
| 2025-02-05 | 7.800 | 7.840 | 7.570 | 7.620 | 7.620 | 11,559,112 |
| 2025-01-27 | 7.720 | 7.870 | 7.710 | 7.800 | 7.800 | 9,496,942 |
| 2025-01-24 | 7.720 | 7.840 | 7.700 | 7.740 | 7.740 | 9,376,760 |
| 2025-01-23 | 7.750 | 7.870 | 7.710 | 7.720 | 7.720 | 8,982,248 |
| 2025-01-22 | 7.630 | 7.730 | 7.550 | 7.710 | 7.710 | 8,359,351 |
| 2025-01-21 | 7.790 | 7.790 | 7.640 | 7.670 | 7.670 | 6,037,000 |
| 2025-01-20 | 7.720 | 7.850 | 7.710 | 7.710 | 7.710 | 10,161,601 |
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.