China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.520 | 7.700 | 7.500 | 7.700 | 7.700 | 11,511,921 |
| 2025-01-16 | 7.520 | 7.700 | 7.520 | 7.550 | 7.550 | 11,722,973 |
| 2025-01-15 | 7.520 | 7.540 | 7.450 | 7.520 | 7.520 | 10,144,800 |
| 2025-01-14 | 7.350 | 7.560 | 7.350 | 7.550 | 7.550 | 12,722,680 |
| 2025-01-13 | 7.310 | 7.400 | 7.270 | 7.360 | 7.360 | 10,772,550 |
| 2025-01-10 | 7.440 | 7.450 | 7.320 | 7.330 | 7.330 | 8,679,930 |
| 2025-01-09 | 7.490 | 7.490 | 7.370 | 7.440 | 7.440 | 9,635,603 |
| 2025-01-08 | 7.630 | 7.640 | 7.350 | 7.510 | 7.510 | 13,770,129 |
| 2025-01-07 | 7.700 | 7.700 | 7.540 | 7.620 | 7.620 | 10,271,551 |
| 2025-01-06 | 7.650 | 7.720 | 7.600 | 7.700 | 7.700 | 11,852,074 |
| 2025-01-03 | 7.730 | 7.870 | 7.600 | 7.680 | 7.680 | 15,155,511 |
| 2025-01-02 | 8.050 | 8.070 | 7.660 | 7.730 | 7.730 | 22,933,078 |
| 2024-12-31 | 8.230 | 8.270 | 8.030 | 8.060 | 8.060 | 14,419,010 |
| 2024-12-30 | 8.250 | 8.300 | 8.210 | 8.240 | 8.240 | 8,826,000 |
| 2024-12-27 | 8.140 | 8.260 | 8.130 | 8.260 | 8.260 | 11,637,717 |
| 2024-12-26 | 8.210 | 8.270 | 8.120 | 8.150 | 8.150 | 12,262,834 |
| 2024-12-25 | 8.280 | 8.290 | 8.180 | 8.240 | 8.240 | 9,005,500 |
| 2024-12-24 | 8.140 | 8.280 | 8.140 | 8.280 | 8.280 | 12,323,698 |
| 2024-12-23 | 8.220 | 8.280 | 8.130 | 8.140 | 8.140 | 11,996,660 |
| 2024-12-20 | 8.290 | 8.320 | 8.170 | 8.190 | 8.190 | 10,218,140 |
| 2024-12-19 | 8.190 | 8.310 | 8.130 | 8.300 | 8.300 | 15,811,457 |
| 2024-12-18 | 8.290 | 8.400 | 8.230 | 8.260 | 8.260 | 15,017,702 |
| 2024-12-17 | 8.210 | 8.270 | 8.110 | 8.170 | 8.170 | 12,708,711 |
| 2024-12-16 | 8.250 | 8.320 | 8.160 | 8.190 | 8.190 | 11,522,662 |
| 2024-12-13 | 8.440 | 8.460 | 8.240 | 8.250 | 8.250 | 19,705,301 |
| 2024-12-12 | 8.470 | 8.490 | 8.400 | 8.480 | 8.480 | 13,693,176 |
| 2024-12-11 | 8.360 | 8.480 | 8.360 | 8.470 | 8.470 | 12,355,316 |
| 2024-12-10 | 8.580 | 8.630 | 8.390 | 8.400 | 8.400 | 19,018,100 |
| 2024-12-09 | 8.520 | 8.530 | 8.370 | 8.430 | 8.430 | 13,625,260 |
| 2024-12-06 | 8.440 | 8.500 | 8.410 | 8.480 | 8.480 | 11,995,352 |
| 2024-12-05 | 8.410 | 8.460 | 8.370 | 8.410 | 8.410 | 9,423,153 |
| 2024-12-04 | 8.440 | 8.450 | 8.370 | 8.400 | 8.400 | 11,034,520 |
| 2024-12-03 | 8.430 | 8.470 | 8.380 | 8.460 | 8.460 | 11,414,640 |
| 2024-12-02 | 8.350 | 8.480 | 8.310 | 8.420 | 8.420 | 15,459,894 |
| 2024-11-29 | 8.250 | 8.360 | 8.200 | 8.320 | 8.320 | 14,098,313 |
| 2024-11-28 | 8.170 | 8.330 | 8.150 | 8.230 | 8.230 | 15,404,609 |
| 2024-11-27 | 8.080 | 8.180 | 7.960 | 8.180 | 8.180 | 13,446,732 |
| 2024-11-26 | 8.120 | 8.180 | 8.050 | 8.070 | 8.070 | 12,686,011 |
| 2024-11-25 | 8.190 | 8.230 | 8.030 | 8.120 | 8.120 | 16,224,996 |
| 2024-11-22 | 8.420 | 8.530 | 8.170 | 8.180 | 8.180 | 27,832,541 |
| 2024-11-21 | 8.430 | 8.530 | 8.350 | 8.430 | 8.430 | 20,452,940 |
| 2024-11-20 | 8.390 | 8.470 | 8.370 | 8.430 | 8.430 | 20,242,720 |
| 2024-11-19 | 8.540 | 8.660 | 8.300 | 8.440 | 8.440 | 41,435,441 |
| 2024-11-18 | 8.600 | 8.980 | 8.560 | 8.660 | 8.660 | 60,926,813 |
| 2024-11-15 | 8.330 | 8.470 | 8.320 | 8.370 | 8.370 | 16,791,842 |
| 2024-11-14 | 8.450 | 8.520 | 8.330 | 8.370 | 8.370 | 18,081,259 |
| 2024-11-13 | 8.400 | 8.520 | 8.370 | 8.450 | 8.450 | 19,585,335 |
| 2024-11-12 | 8.500 | 8.550 | 8.360 | 8.420 | 8.420 | 21,453,648 |
| 2024-11-11 | 8.460 | 8.580 | 8.380 | 8.500 | 8.500 | 22,225,077 |
| 2024-11-08 | 8.680 | 8.730 | 8.460 | 8.510 | 8.510 | 30,525,423 |
| 2024-11-07 | 8.430 | 8.660 | 8.370 | 8.660 | 8.660 | 30,973,700 |
| 2024-11-06 | 8.440 | 8.560 | 8.320 | 8.450 | 8.450 | 29,760,766 |
| 2024-11-05 | 8.230 | 8.420 | 8.220 | 8.420 | 8.420 | 27,808,163 |
| 2024-11-04 | 8.140 | 8.280 | 8.060 | 8.240 | 8.240 | 23,381,255 |
| 2024-11-01 | 8.110 | 8.360 | 8.080 | 8.150 | 8.150 | 32,683,064 |
| 2024-10-31 | 8.090 | 8.150 | 8.030 | 8.130 | 8.130 | 18,729,165 |
| 2024-10-30 | 8.080 | 8.210 | 8.040 | 8.120 | 8.120 | 15,642,620 |
| 2024-10-29 | 8.260 | 8.280 | 8.070 | 8.100 | 8.100 | 17,946,894 |
| 2024-10-28 | 8.170 | 8.260 | 8.100 | 8.260 | 8.260 | 20,098,562 |
| 2024-10-25 | 8.190 | 8.230 | 8.140 | 8.170 | 8.170 | 14,196,260 |
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.