China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.190 | 8.230 | 8.140 | 8.170 | 8.170 | 14,196,260 |
| 2024-10-24 | 8.220 | 8.300 | 8.140 | 8.190 | 8.190 | 13,040,688 |
| 2024-10-23 | 8.250 | 8.380 | 8.230 | 8.270 | 8.270 | 23,230,753 |
| 2024-10-22 | 8.060 | 8.220 | 8.050 | 8.220 | 8.220 | 26,556,690 |
| 2024-10-21 | 8.090 | 8.150 | 8.010 | 8.110 | 8.110 | 28,070,412 |
| 2024-10-18 | 7.950 | 8.200 | 7.870 | 8.090 | 8.090 | 28,109,383 |
| 2024-10-17 | 8.120 | 8.170 | 7.960 | 7.970 | 7.970 | 19,695,653 |
| 2024-10-16 | 7.920 | 8.200 | 7.880 | 8.130 | 8.130 | 20,248,077 |
| 2024-10-15 | 8.140 | 8.220 | 8.000 | 8.000 | 8.000 | 25,589,110 |
| 2024-10-14 | 7.960 | 8.220 | 7.960 | 8.150 | 8.150 | 36,371,884 |
| 2024-10-11 | 8.310 | 8.370 | 7.870 | 7.960 | 7.960 | 66,670,668 |
| 2024-10-10 | 8.020 | 8.830 | 7.950 | 8.570 | 8.570 | 99,660,594 |
| 2024-10-09 | 8.480 | 8.480 | 7.940 | 8.030 | 8.030 | 39,542,488 |
| 2024-10-08 | 9.090 | 9.090 | 8.290 | 8.600 | 8.600 | 53,044,505 |
| 2024-09-30 | 8.000 | 8.350 | 7.860 | 8.260 | 8.260 | 49,186,072 |
| 2024-09-27 | 7.590 | 7.730 | 7.550 | 7.690 | 7.690 | 16,886,999 |
| 2024-09-26 | 7.230 | 7.520 | 7.180 | 7.500 | 7.500 | 22,830,625 |
| 2024-09-25 | 7.110 | 7.320 | 7.110 | 7.190 | 7.190 | 19,958,201 |
| 2024-09-24 | 6.830 | 7.050 | 6.820 | 7.040 | 7.040 | 15,500,762 |
| 2024-09-23 | 6.730 | 6.800 | 6.700 | 6.790 | 6.790 | 6,470,961 |
| 2024-09-20 | 6.780 | 6.790 | 6.720 | 6.770 | 6.770 | 5,333,500 |
| 2024-09-19 | 6.690 | 6.830 | 6.670 | 6.780 | 6.780 | 9,034,899 |
| 2024-09-18 | 6.660 | 6.730 | 6.580 | 6.690 | 6.690 | 6,415,962 |
| 2024-09-13 | 6.710 | 6.730 | 6.660 | 6.660 | 6.660 | 4,185,501 |
| 2024-09-12 | 6.670 | 6.770 | 6.670 | 6.680 | 6.680 | 5,668,046 |
| 2024-09-11 | 6.730 | 6.730 | 6.630 | 6.660 | 6.660 | 5,599,000 |
| 2024-09-10 | 6.710 | 6.770 | 6.610 | 6.760 | 6.760 | 8,477,003 |
| 2024-09-09 | 6.680 | 6.740 | 6.630 | 6.700 | 6.700 | 8,952,731 |
| 2024-09-06 | 6.760 | 6.810 | 6.680 | 6.700 | 6.700 | 8,426,395 |
| 2024-09-05 | 6.750 | 6.790 | 6.720 | 6.740 | 6.740 | 6,274,800 |
| 2024-09-04 | 6.820 | 6.850 | 6.720 | 6.730 | 6.730 | 8,495,895 |
| 2024-09-03 | 6.810 | 6.850 | 6.780 | 6.840 | 6.840 | 6,748,200 |
| 2024-09-02 | 6.890 | 6.890 | 6.760 | 6.800 | 6.800 | 13,795,500 |
| 2024-08-30 | 6.850 | 6.960 | 6.660 | 6.850 | 6.850 | 17,925,515 |
| 2024-08-29 | 6.910 | 6.940 | 6.840 | 6.850 | 6.850 | 7,954,109 |
| 2024-08-28 | 6.960 | 7.000 | 6.900 | 6.910 | 6.910 | 5,807,123 |
| 2024-08-27 | 7.030 | 7.030 | 6.940 | 6.980 | 6.980 | 5,205,400 |
| 2024-08-26 | 7.040 | 7.080 | 6.990 | 7.030 | 7.030 | 4,949,854 |
| 2024-08-23 | 7.070 | 7.080 | 6.970 | 7.030 | 7.030 | 6,096,085 |
| 2024-08-22 | 7.160 | 7.220 | 7.120 | 7.150 | 7.150 | 6,132,426 |
| 2024-08-21 | 7.180 | 7.210 | 7.110 | 7.150 | 7.150 | 4,841,302 |
| 2024-08-20 | 7.320 | 7.360 | 7.170 | 7.190 | 7.190 | 7,868,334 |
| 2024-08-19 | 7.300 | 7.440 | 7.280 | 7.340 | 7.340 | 7,893,445 |
| 2024-08-16 | 7.480 | 7.480 | 7.290 | 7.340 | 7.340 | 8,947,058 |
| 2024-08-15 | 7.390 | 7.500 | 7.340 | 7.470 | 7.470 | 6,645,604 |
| 2024-08-14 | 7.470 | 7.550 | 7.390 | 7.390 | 7.390 | 8,035,500 |
| 2024-08-13 | 7.320 | 7.480 | 7.290 | 7.470 | 7.470 | 8,027,208 |
| 2024-08-12 | 7.360 | 7.390 | 7.300 | 7.310 | 7.310 | 5,444,500 |
| 2024-08-09 | 7.410 | 7.490 | 7.380 | 7.390 | 7.390 | 5,505,080 |
| 2024-08-08 | 7.370 | 7.420 | 7.320 | 7.400 | 7.400 | 5,880,735 |
| 2024-08-07 | 7.400 | 7.430 | 7.360 | 7.370 | 7.370 | 5,677,100 |
| 2024-08-06 | 7.470 | 7.500 | 7.350 | 7.400 | 7.400 | 6,898,900 |
| 2024-08-05 | 7.470 | 7.570 | 7.390 | 7.400 | 7.400 | 12,016,401 |
| 2024-08-02 | 7.510 | 7.570 | 7.470 | 7.490 | 7.490 | 9,197,700 |
| 2024-08-01 | 7.510 | 7.640 | 7.480 | 7.530 | 7.530 | 13,253,500 |
| 2024-07-31 | 7.330 | 7.500 | 7.330 | 7.500 | 7.500 | 12,772,086 |
| 2024-07-30 | 7.290 | 7.340 | 7.260 | 7.330 | 7.330 | 6,530,999 |
| 2024-07-29 | 7.200 | 7.340 | 7.190 | 7.310 | 7.310 | 9,715,300 |
| 2024-07-26 | 7.140 | 7.240 | 7.130 | 7.220 | 7.220 | 7,611,594 |
| 2024-07-25 | 7.120 | 7.210 | 7.090 | 7.110 | 7.110 | 7,186,926 |
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.