Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.460 | 7.530 | 7.430 | 7.520 | 7.520 | 92,023,482 |
| 2024-04-23 | 7.480 | 7.530 | 7.430 | 7.450 | 7.450 | 102,357,704 |
| 2024-04-22 | 7.590 | 7.650 | 7.470 | 7.500 | 7.500 | 100,961,070 |
| 2024-04-19 | 7.560 | 7.630 | 7.540 | 7.610 | 7.610 | 100,442,704 |
| 2024-04-18 | 7.630 | 7.700 | 7.550 | 7.560 | 7.560 | 114,583,474 |
| 2024-04-17 | 7.480 | 7.630 | 7.480 | 7.630 | 7.630 | 115,372,533 |
| 2024-04-16 | 7.590 | 7.610 | 7.490 | 7.490 | 7.490 | 140,326,996 |
| 2024-04-15 | 7.520 | 7.640 | 7.470 | 7.590 | 7.590 | 135,578,263 |
| 2024-04-12 | 7.530 | 7.550 | 7.480 | 7.510 | 7.510 | 68,150,323 |
| 2024-04-11 | 7.420 | 7.530 | 7.400 | 7.510 | 7.510 | 99,958,863 |
| 2024-04-10 | 7.400 | 7.480 | 7.390 | 7.440 | 7.440 | 108,988,423 |
| 2024-04-09 | 7.450 | 7.460 | 7.370 | 7.410 | 7.410 | 77,226,217 |
| 2024-04-08 | 7.410 | 7.470 | 7.360 | 7.460 | 7.460 | 92,340,668 |
| 2024-04-03 | 7.400 | 7.440 | 7.360 | 7.410 | 7.410 | 77,463,227 |
| 2024-04-02 | 7.370 | 7.410 | 7.350 | 7.390 | 7.390 | 64,266,107 |
| 2024-04-01 | 7.340 | 7.400 | 7.340 | 7.370 | 7.370 | 77,291,728 |
| 2024-03-29 | 7.310 | 7.360 | 7.290 | 7.360 | 7.360 | 32,868,252 |
| 2024-03-28 | 7.330 | 7.330 | 7.260 | 7.320 | 7.320 | 82,902,965 |
| 2024-03-27 | 7.280 | 7.370 | 7.280 | 7.330 | 7.330 | 98,713,016 |
| 2024-03-26 | 7.310 | 7.330 | 7.260 | 7.290 | 7.290 | 84,086,843 |
| 2024-03-25 | 7.300 | 7.360 | 7.280 | 7.310 | 7.310 | 76,107,308 |
| 2024-03-22 | 7.360 | 7.370 | 7.280 | 7.310 | 7.310 | 69,151,407 |
| 2024-03-21 | 7.340 | 7.380 | 7.310 | 7.360 | 7.360 | 65,060,417 |
| 2024-03-20 | 7.270 | 7.340 | 7.260 | 7.330 | 7.330 | 75,283,603 |
| 2024-03-19 | 7.320 | 7.330 | 7.260 | 7.270 | 7.270 | 68,046,536 |
| 2024-03-18 | 7.320 | 7.350 | 7.300 | 7.320 | 7.320 | 76,502,874 |
| 2024-03-15 | 7.320 | 7.350 | 7.270 | 7.330 | 7.330 | 68,581,243 |
| 2024-03-14 | 7.240 | 7.360 | 7.230 | 7.310 | 7.310 | 107,214,940 |
| 2024-03-13 | 7.260 | 7.290 | 7.230 | 7.260 | 7.260 | 91,697,287 |
| 2024-03-12 | 7.380 | 7.380 | 7.270 | 7.270 | 7.270 | 165,882,605 |
| 2024-03-11 | 7.420 | 7.450 | 7.370 | 7.390 | 7.390 | 124,858,219 |
| 2024-03-08 | 7.420 | 7.450 | 7.390 | 7.440 | 7.440 | 125,700,215 |
| 2024-03-07 | 7.430 | 7.450 | 7.400 | 7.420 | 7.420 | 113,854,511 |
| 2024-03-06 | 7.520 | 7.530 | 7.420 | 7.430 | 7.430 | 170,345,143 |
| 2024-03-05 | 7.450 | 7.540 | 7.440 | 7.540 | 7.540 | 183,084,448 |
| 2024-03-04 | 7.430 | 7.480 | 7.420 | 7.460 | 7.460 | 163,452,171 |
| 2024-03-01 | 7.430 | 7.470 | 7.420 | 7.440 | 7.440 | 168,179,968 |
| 2024-02-29 | 7.420 | 7.460 | 7.400 | 7.460 | 7.460 | 193,023,314 |
| 2024-02-28 | 7.450 | 7.480 | 7.420 | 7.430 | 7.430 | 183,408,304 |
| 2024-02-27 | 7.520 | 7.530 | 7.440 | 7.470 | 7.470 | 207,876,248 |
| 2024-02-26 | 7.680 | 7.690 | 7.490 | 7.600 | 7.600 | 190,733,056 |
| 2024-02-23 | 7.750 | 7.800 | 7.650 | 7.670 | 7.670 | 184,798,967 |
| 2024-02-22 | 7.690 | 7.780 | 7.650 | 7.750 | 7.750 | 161,528,315 |
| 2024-02-21 | 7.750 | 7.780 | 7.680 | 7.720 | 7.720 | 196,901,431 |
| 2024-02-20 | 7.560 | 7.820 | 7.550 | 7.780 | 7.780 | 212,595,840 |
| 2024-02-19 | 7.420 | 7.590 | 7.330 | 7.590 | 7.590 | 236,249,357 |
| 2024-02-08 | 7.520 | 7.530 | 7.320 | 7.430 | 7.430 | 214,913,218 |
| 2024-02-07 | 7.510 | 7.560 | 7.320 | 7.530 | 7.530 | 303,806,121 |
| 2024-02-06 | 7.490 | 7.620 | 7.470 | 7.490 | 7.490 | 328,537,294 |
| 2024-02-05 | 7.460 | 7.560 | 7.430 | 7.530 | 7.530 | 280,836,075 |
| 2024-02-02 | 7.450 | 7.480 | 7.390 | 7.460 | 7.460 | 200,165,823 |
| 2024-02-01 | 7.440 | 7.490 | 7.400 | 7.460 | 7.460 | 174,605,096 |
| 2024-01-31 | 7.370 | 7.490 | 7.360 | 7.470 | 7.470 | 152,712,104 |
| 2024-01-30 | 7.430 | 7.480 | 7.380 | 7.380 | 7.380 | 127,144,568 |
| 2024-01-29 | 7.460 | 7.560 | 7.410 | 7.470 | 7.470 | 157,221,347 |
| 2024-01-26 | 7.420 | 7.480 | 7.400 | 7.470 | 7.470 | 127,812,405 |
| 2024-01-25 | 7.380 | 7.450 | 7.360 | 7.430 | 7.430 | 111,608,284 |
| 2024-01-24 | 7.260 | 7.400 | 7.250 | 7.390 | 7.390 | 100,016,996 |
| 2024-01-23 | 7.130 | 7.290 | 7.110 | 7.260 | 7.260 | 74,471,163 |
| 2024-01-22 | 7.290 | 7.320 | 7.110 | 7.130 | 7.130 | 81,270,086 |
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.