Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.000 | 5.050 | 4.970 | 5.040 | 5.040 | 146,073,566 |
| 2026-10-15 | 5.070 | 5.080 | 4.950 | 4.990 | 4.990 | 183,125,957 |
| 2026-10-14 | 5.000 | 5.090 | 4.980 | 5.080 | 5.080 | 192,841,835 |
| 2026-10-13 | 4.970 | 5.030 | 4.950 | 5.000 | 5.000 | 210,776,860 |
| 2026-10-12 | 4.880 | 4.980 | 4.870 | 4.950 | 4.950 | 240,755,253 |
| 2026-10-09 | 4.830 | 4.900 | 4.820 | 4.870 | 4.870 | 195,887,564 |
| 2026-10-08 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 213,863,793 |
| 2026-09-30 | 4.660 | 4.760 | 4.660 | 4.740 | 4.740 | 124,089,676 |
| 2026-09-29 | 4.650 | 4.690 | 4.640 | 4.670 | 4.670 | 77,123,607 |
| 2026-09-28 | 4.660 | 4.670 | 4.620 | 4.650 | 4.650 | 73,586,215 |
| 2026-09-24 | 4.680 | 4.690 | 4.650 | 4.660 | 4.660 | 81,381,896 |
| 2026-09-23 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 72,939,920 |
| 2026-09-22 | 4.710 | 4.720 | 4.690 | 4.710 | 4.710 | 87,742,678 |
| 2026-09-21 | 4.700 | 4.720 | 4.660 | 4.720 | 4.720 | 113,724,224 |
| 2026-09-18 | 4.710 | 4.730 | 4.690 | 4.700 | 4.700 | 75,610,062 |
| 2026-09-17 | 4.720 | 4.750 | 4.690 | 4.710 | 4.710 | 83,072,680 |
| 2026-09-16 | 4.770 | 4.770 | 4.700 | 4.720 | 4.720 | 104,214,863 |
| 2026-09-15 | 4.820 | 4.840 | 4.750 | 4.760 | 4.760 | 126,148,291 |
| 2026-09-14 | 4.790 | 4.830 | 4.770 | 4.810 | 4.810 | 118,592,452 |
| 2026-09-11 | 4.820 | 4.820 | 4.760 | 4.800 | 4.800 | 98,145,336 |
| 2026-09-10 | 4.810 | 4.830 | 4.800 | 4.820 | 4.820 | 77,911,937 |
| 2026-09-09 | 4.790 | 4.830 | 4.760 | 4.820 | 4.820 | 91,936,716 |
| 2026-09-08 | 4.790 | 4.820 | 4.780 | 4.790 | 4.790 | 84,361,041 |
| 2026-09-07 | 4.840 | 4.840 | 4.770 | 4.790 | 4.790 | 110,342,667 |
| 2026-09-04 | 4.830 | 4.860 | 4.810 | 4.830 | 4.830 | 96,971,609 |
| 2026-09-03 | 4.800 | 4.870 | 4.800 | 4.830 | 4.830 | 111,742,557 |
| 2026-09-02 | 4.820 | 4.850 | 4.790 | 4.810 | 4.810 | 93,000,071 |
| 2026-09-01 | 4.750 | 4.830 | 4.740 | 4.820 | 4.820 | 158,145,963 |
| 2026-08-31 | 4.750 | 4.760 | 4.720 | 4.760 | 4.760 | 73,158,958 |
| 2026-08-28 | 4.760 | 4.770 | 4.720 | 4.760 | 4.760 | 79,117,771 |
| 2026-08-27 | 4.790 | 4.790 | 4.710 | 4.760 | 4.760 | 107,501,193 |
| 2026-08-26 | 4.720 | 4.820 | 4.720 | 4.790 | 4.790 | 156,447,171 |
| 2026-08-25 | 4.710 | 4.760 | 4.700 | 4.720 | 4.720 | 108,850,231 |
| 2026-08-24 | 4.670 | 4.710 | 4.650 | 4.700 | 4.700 | 108,382,805 |
| 2026-08-21 | 4.760 | 4.770 | 4.660 | 4.670 | 4.670 | 193,599,596 |
| 2026-08-20 | 4.760 | 4.820 | 4.740 | 4.800 | 4.800 | 86,526,291 |
| 2026-08-19 | 4.750 | 4.800 | 4.740 | 4.770 | 4.770 | 109,161,287 |
| 2026-08-18 | 4.710 | 4.750 | 4.690 | 4.740 | 4.740 | 97,177,813 |
| 2026-08-17 | 4.700 | 4.720 | 4.660 | 4.700 | 4.700 | 72,218,844 |
| 2026-08-14 | 4.710 | 4.720 | 4.680 | 4.690 | 4.690 | 84,942,761 |
| 2026-08-13 | 4.750 | 4.750 | 4.710 | 4.720 | 4.720 | 90,838,788 |
| 2026-08-12 | 4.750 | 4.760 | 4.720 | 4.750 | 4.750 | 94,083,951 |
| 2026-08-11 | 4.780 | 4.790 | 4.730 | 4.760 | 4.760 | 118,447,375 |
| 2026-08-10 | 4.790 | 4.810 | 4.770 | 4.780 | 4.780 | 132,438,134 |
| 2026-08-07 | 4.820 | 4.840 | 4.780 | 4.800 | 4.800 | 99,217,194 |
| 2026-08-06 | 4.810 | 4.860 | 4.760 | 4.840 | 4.840 | 140,042,375 |
| 2026-08-05 | 4.880 | 4.890 | 4.790 | 4.810 | 4.810 | 165,872,020 |
| 2026-08-04 | 5.010 | 5.020 | 4.880 | 4.890 | 4.890 | 165,694,510 |
| 2026-08-03 | 4.960 | 5.020 | 4.950 | 5.000 | 5.000 | 117,736,868 |
| 2026-07-31 | 4.990 | 5.030 | 4.910 | 4.970 | 4.970 | 183,779,100 |
| 2026-07-30 | 4.940 | 5.060 | 4.930 | 5.040 | 5.040 | 152,921,810 |
| 2026-07-29 | 4.890 | 4.960 | 4.880 | 4.930 | 4.930 | 97,184,421 |
| 2026-07-28 | 4.850 | 4.930 | 4.810 | 4.900 | 4.900 | 90,726,375 |
| 2026-07-27 | 4.850 | 4.900 | 4.820 | 4.830 | 4.830 | 89,301,697 |
| 2026-07-24 | 4.890 | 4.920 | 4.850 | 4.860 | 4.860 | 74,527,694 |
| 2026-07-23 | 4.830 | 4.900 | 4.800 | 4.890 | 4.890 | 104,930,175 |
| 2026-07-22 | 4.780 | 4.840 | 4.730 | 4.830 | 4.830 | 110,217,807 |
| 2026-07-21 | 4.830 | 4.910 | 4.770 | 4.800 | 4.800 | 160,032,547 |
| 2026-07-20 | 4.710 | 4.860 | 4.710 | 4.850 | 4.850 | 175,395,482 |
| 2026-07-17 | 4.680 | 4.770 | 4.680 | 4.710 | 4.710 | 148,764,514 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.4800 CNY |
| 2022-07-07 | 0.4800 CNY |
| 2021-07-08 | 0.4800 CNY |
| 2020-07-02 | 0.4800 CNY |
| 2019-06-27 | 0.4800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.