Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.980 | 7.030 | 6.960 | 6.960 | 6.960 | 68,235,325 |
| 2024-07-22 | 6.960 | 7.020 | 6.930 | 6.980 | 6.980 | 77,622,084 |
| 2024-07-19 | 6.910 | 6.990 | 6.890 | 6.960 | 6.960 | 79,549,085 |
| 2024-07-18 | 6.910 | 6.940 | 6.850 | 6.920 | 6.920 | 51,956,685 |
| 2024-07-17 | 6.890 | 6.920 | 6.850 | 6.910 | 6.910 | 63,467,578 |
| 2024-07-16 | 6.780 | 6.900 | 6.780 | 6.890 | 6.890 | 76,965,734 |
| 2024-07-15 | 6.750 | 6.810 | 6.710 | 6.790 | 6.790 | 55,722,157 |
| 2024-07-12 | 6.760 | 6.790 | 6.730 | 6.750 | 6.750 | 75,221,644 |
| 2024-07-11 | 6.800 | 6.880 | 6.750 | 6.760 | 6.760 | 117,533,536 |
| 2024-07-10 | 7.180 | 7.190 | 7.100 | 7.140 | 7.140 | 84,403,939 |
| 2024-07-09 | 7.220 | 7.220 | 7.140 | 7.180 | 7.180 | 69,699,892 |
| 2024-07-08 | 7.200 | 7.250 | 7.190 | 7.200 | 7.200 | 53,233,627 |
| 2024-07-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-07-04 | 7.240 | 7.320 | 7.240 | 7.250 | 7.250 | 96,652,811 |
| 2024-07-03 | 7.210 | 7.250 | 7.160 | 7.240 | 7.240 | 105,781,284 |
| 2024-07-02 | 7.190 | 7.260 | 7.180 | 7.240 | 7.240 | 89,000,676 |
| 2024-07-01 | 7.160 | 7.220 | 7.150 | 7.200 | 7.200 | 90,431,156 |
| 2024-06-28 | 7.110 | 7.170 | 7.100 | 7.160 | 7.160 | 76,906,099 |
| 2024-06-27 | 7.050 | 7.160 | 7.050 | 7.100 | 7.100 | 102,208,833 |
| 2024-06-26 | 7.040 | 7.070 | 7.030 | 7.060 | 7.060 | 47,189,452 |
| 2024-06-25 | 7.060 | 7.080 | 7.020 | 7.040 | 7.040 | 70,247,336 |
| 2024-06-24 | 7.080 | 7.090 | 7.040 | 7.050 | 7.050 | 66,659,324 |
| 2024-06-21 | 7.100 | 7.110 | 7.060 | 7.090 | 7.090 | 53,248,145 |
| 2024-06-20 | 7.110 | 7.120 | 7.060 | 7.100 | 7.100 | 55,142,423 |
| 2024-06-19 | 7.110 | 7.150 | 7.100 | 7.100 | 7.100 | 45,205,404 |
| 2024-06-18 | 7.090 | 7.130 | 7.080 | 7.120 | 7.120 | 77,292,913 |
| 2024-06-17 | 7.170 | 7.190 | 7.060 | 7.090 | 7.090 | 117,244,150 |
| 2024-06-14 | 7.200 | 7.250 | 7.170 | 7.170 | 7.170 | 92,679,680 |
| 2024-06-13 | 7.230 | 7.260 | 7.190 | 7.210 | 7.210 | 56,268,557 |
| 2024-06-12 | 7.140 | 7.250 | 7.120 | 7.240 | 7.240 | 86,408,133 |
| 2024-06-11 | 7.230 | 7.260 | 7.140 | 7.140 | 7.140 | 116,612,463 |
| 2024-06-07 | 7.130 | 7.240 | 7.120 | 7.230 | 7.230 | 128,223,174 |
| 2024-06-06 | 7.100 | 7.140 | 7.100 | 7.120 | 7.120 | 79,034,646 |
| 2024-06-05 | 7.080 | 7.140 | 7.070 | 7.100 | 7.100 | 90,504,959 |
| 2024-06-04 | 7.050 | 7.090 | 7.030 | 7.080 | 7.080 | 56,956,034 |
| 2024-06-03 | 7.070 | 7.080 | 7.030 | 7.050 | 7.050 | 65,510,708 |
| 2024-05-31 | 7.080 | 7.090 | 7.070 | 7.070 | 7.070 | 63,703,360 |
| 2024-05-30 | 7.090 | 7.110 | 7.060 | 7.070 | 7.070 | 65,649,429 |
| 2024-05-29 | 7.090 | 7.110 | 7.080 | 7.090 | 7.090 | 50,017,332 |
| 2024-05-28 | 7.110 | 7.130 | 7.090 | 7.100 | 7.100 | 46,138,683 |
| 2024-05-27 | 7.080 | 7.130 | 7.080 | 7.120 | 7.120 | 88,461,048 |
| 2024-05-24 | 7.060 | 7.100 | 7.050 | 7.080 | 7.080 | 59,288,602 |
| 2024-05-23 | 7.100 | 7.110 | 7.050 | 7.060 | 7.060 | 85,865,656 |
| 2024-05-22 | 7.100 | 7.130 | 7.090 | 7.110 | 7.110 | 83,048,142 |
| 2024-05-21 | 7.080 | 7.110 | 7.080 | 7.090 | 7.090 | 76,595,732 |
| 2024-05-20 | 7.100 | 7.120 | 7.070 | 7.080 | 7.080 | 81,763,205 |
| 2024-05-17 | 7.080 | 7.100 | 7.070 | 7.100 | 7.100 | 62,148,299 |
| 2024-05-16 | 7.080 | 7.100 | 7.060 | 7.080 | 7.080 | 77,765,227 |
| 2024-05-15 | 7.090 | 7.120 | 7.080 | 7.080 | 7.080 | 68,157,493 |
| 2024-05-14 | 7.120 | 7.140 | 7.090 | 7.110 | 7.110 | 85,908,043 |
| 2024-05-13 | 7.070 | 7.160 | 7.040 | 7.120 | 7.120 | 152,415,566 |
| 2024-05-10 | 7.060 | 7.090 | 7.030 | 7.070 | 7.070 | 118,529,430 |
| 2024-05-09 | 6.990 | 7.080 | 6.990 | 7.050 | 7.050 | 130,310,284 |
| 2024-05-08 | 6.950 | 7.000 | 6.940 | 6.990 | 6.990 | 130,411,778 |
| 2024-05-07 | 6.940 | 6.960 | 6.910 | 6.960 | 6.960 | 125,349,726 |
| 2024-05-06 | 6.950 | 6.980 | 6.920 | 6.940 | 6.940 | 207,461,064 |
| 2024-04-30 | 7.040 | 7.060 | 6.920 | 6.920 | 6.920 | 285,323,261 |
| 2024-04-29 | 7.250 | 7.270 | 7.000 | 7.030 | 7.030 | 425,705,445 |
| 2024-04-26 | 7.520 | 7.530 | 7.400 | 7.440 | 7.440 | 134,846,331 |
| 2024-04-25 | 7.510 | 7.550 | 7.480 | 7.520 | 7.520 | 58,181,671 |
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.