China Railway Hi-tech Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.880 | 6.970 | 6.860 | 6.940 | 6.940 | 7,308,259 |
| 2026-10-16 | 6.840 | 6.960 | 6.810 | 6.900 | 6.900 | 8,217,239 |
| 2026-10-15 | 6.970 | 6.990 | 6.790 | 6.820 | 6.820 | 10,043,693 |
| 2026-10-14 | 6.920 | 7.010 | 6.900 | 6.980 | 6.980 | 9,372,894 |
| 2026-10-13 | 6.930 | 6.960 | 6.900 | 6.910 | 6.910 | 7,786,226 |
| 2026-10-12 | 6.870 | 6.940 | 6.870 | 6.920 | 6.920 | 8,084,540 |
| 2026-10-09 | 6.860 | 6.910 | 6.840 | 6.860 | 6.860 | 11,483,149 |
| 2026-10-08 | 6.850 | 6.880 | 6.810 | 6.840 | 6.840 | 6,003,680 |
| 2026-09-30 | 6.760 | 6.860 | 6.730 | 6.850 | 6.850 | 6,183,317 |
| 2026-09-29 | 6.720 | 6.780 | 6.710 | 6.750 | 6.750 | 4,323,802 |
| 2026-09-28 | 6.760 | 6.760 | 6.660 | 6.720 | 6.720 | 6,297,593 |
| 2026-09-24 | 6.800 | 6.810 | 6.740 | 6.740 | 6.740 | 6,087,800 |
| 2026-09-23 | 6.840 | 6.870 | 6.810 | 6.810 | 6.810 | 4,781,951 |
| 2026-09-22 | 6.880 | 6.890 | 6.830 | 6.830 | 6.830 | 5,679,000 |
| 2026-09-21 | 6.840 | 6.890 | 6.830 | 6.860 | 6.860 | 6,937,768 |
| 2026-09-18 | 6.800 | 6.860 | 6.800 | 6.840 | 6.840 | 4,566,048 |
| 2026-09-17 | 6.820 | 6.860 | 6.800 | 6.800 | 6.800 | 4,224,301 |
| 2026-09-16 | 6.860 | 6.860 | 6.770 | 6.850 | 6.850 | 6,425,800 |
| 2026-09-15 | 6.900 | 6.930 | 6.840 | 6.850 | 6.850 | 5,899,598 |
| 2026-09-14 | 6.900 | 6.950 | 6.890 | 6.920 | 6.920 | 6,287,500 |
| 2026-09-11 | 7.050 | 7.060 | 6.900 | 6.910 | 6.910 | 10,915,800 |
| 2026-09-10 | 6.990 | 7.100 | 6.970 | 7.060 | 7.060 | 10,527,400 |
| 2026-09-09 | 7.020 | 7.040 | 6.980 | 7.030 | 7.030 | 7,451,100 |
| 2026-09-08 | 6.950 | 7.040 | 6.940 | 7.010 | 7.010 | 10,757,457 |
| 2026-09-07 | 6.950 | 6.980 | 6.930 | 6.940 | 6.940 | 5,791,197 |
| 2026-09-04 | 6.930 | 7.000 | 6.930 | 6.960 | 6.960 | 9,991,864 |
| 2026-09-03 | 6.900 | 6.970 | 6.900 | 6.920 | 6.920 | 7,474,359 |
| 2026-09-02 | 6.980 | 6.990 | 6.880 | 6.920 | 6.920 | 8,402,980 |
| 2026-09-01 | 6.940 | 7.000 | 6.930 | 6.980 | 6.980 | 10,279,203 |
| 2026-08-31 | 6.990 | 7.010 | 6.930 | 6.930 | 6.930 | 7,279,997 |
| 2026-08-28 | 6.970 | 7.020 | 6.950 | 6.990 | 6.990 | 7,095,901 |
| 2026-08-27 | 7.050 | 7.050 | 6.900 | 6.990 | 6.990 | 13,843,297 |
| 2026-08-26 | 7.040 | 7.080 | 6.990 | 7.050 | 7.050 | 11,505,985 |
| 2026-08-25 | 6.920 | 7.070 | 6.920 | 7.040 | 7.040 | 8,458,747 |
| 2026-08-24 | 6.940 | 6.990 | 6.900 | 6.960 | 6.960 | 7,517,255 |
| 2026-08-21 | 7.030 | 7.030 | 6.910 | 6.940 | 6.940 | 8,221,440 |
| 2026-08-20 | 6.960 | 7.080 | 6.950 | 7.010 | 7.010 | 8,336,512 |
| 2026-08-19 | 6.920 | 7.010 | 6.920 | 6.970 | 6.970 | 9,332,705 |
| 2026-08-18 | 7.030 | 7.030 | 6.950 | 6.970 | 6.970 | 7,095,467 |
| 2026-08-17 | 7.020 | 7.040 | 6.950 | 7.030 | 7.030 | 7,997,792 |
| 2026-08-14 | 7.030 | 7.050 | 6.970 | 7.010 | 7.010 | 7,563,000 |
| 2026-08-13 | 7.150 | 7.160 | 7.080 | 7.100 | 7.010 | 8,593,100 |
| 2026-08-12 | 7.120 | 7.170 | 7.100 | 7.140 | 7.049 | 7,754,919 |
| 2026-08-11 | 7.220 | 7.230 | 7.120 | 7.130 | 7.039 | 7,962,633 |
| 2026-08-10 | 7.140 | 7.220 | 7.110 | 7.170 | 7.079 | 10,796,834 |
| 2026-08-07 | 7.210 | 7.220 | 7.090 | 7.140 | 7.049 | 12,491,455 |
| 2026-08-06 | 7.240 | 7.270 | 7.150 | 7.210 | 7.210 | 12,015,679 |
| 2026-08-05 | 7.350 | 7.380 | 7.240 | 7.250 | 7.250 | 14,176,840 |
| 2026-08-04 | 7.460 | 7.510 | 7.340 | 7.350 | 7.350 | 14,632,601 |
| 2026-08-03 | 7.300 | 7.490 | 7.300 | 7.480 | 7.480 | 16,911,958 |
| 2026-07-31 | 7.270 | 7.370 | 7.230 | 7.300 | 7.300 | 13,888,300 |
| 2026-07-30 | 7.220 | 7.340 | 7.210 | 7.310 | 7.310 | 14,427,201 |
| 2026-07-29 | 7.120 | 7.250 | 7.080 | 7.240 | 7.240 | 15,030,101 |
| 2026-07-28 | 7.020 | 7.120 | 6.940 | 7.100 | 7.100 | 10,665,497 |
| 2026-07-27 | 6.990 | 7.120 | 6.990 | 7.050 | 7.050 | 9,159,805 |
| 2026-07-24 | 7.110 | 7.160 | 7.010 | 7.020 | 7.020 | 9,286,790 |
| 2026-07-23 | 7.030 | 7.130 | 7.030 | 7.130 | 7.130 | 9,328,242 |
| 2026-07-22 | 7.050 | 7.100 | 6.940 | 7.080 | 7.080 | 15,864,432 |
| 2026-07-21 | 7.110 | 7.240 | 7.070 | 7.080 | 7.080 | 17,934,813 |
| 2026-07-20 | 7.040 | 7.170 | 7.030 | 7.150 | 7.150 | 17,799,783 |
Page 1 of 3 · 121 trading daysOlder →
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.