Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.310 | 7.360 | 7.280 | 7.310 | 7.310 | 60,192,257 |
| 2024-01-18 | 7.360 | 7.370 | 7.180 | 7.340 | 7.340 | 112,741,847 |
| 2024-01-17 | 7.370 | 7.440 | 7.360 | 7.370 | 7.370 | 107,066,876 |
| 2024-01-16 | 7.390 | 7.400 | 7.340 | 7.390 | 7.390 | 55,425,954 |
| 2024-01-15 | 7.350 | 7.420 | 7.330 | 7.380 | 7.380 | 73,007,551 |
| 2024-01-12 | 7.300 | 7.390 | 7.290 | 7.360 | 7.360 | 58,532,514 |
| 2024-01-11 | 7.370 | 7.380 | 7.280 | 7.300 | 7.300 | 89,759,284 |
| 2024-01-10 | 7.400 | 7.430 | 7.320 | 7.370 | 7.370 | 93,233,416 |
| 2024-01-09 | 7.370 | 7.410 | 7.310 | 7.410 | 7.410 | 128,426,983 |
| 2024-01-08 | 7.370 | 7.410 | 7.340 | 7.390 | 7.390 | 111,208,909 |
| 2024-01-05 | 7.360 | 7.410 | 7.340 | 7.370 | 7.370 | 139,609,781 |
| 2024-01-04 | 7.310 | 7.380 | 7.300 | 7.380 | 7.380 | 112,012,539 |
| 2024-01-03 | 7.280 | 7.320 | 7.260 | 7.320 | 7.320 | 75,229,680 |
| 2024-01-02 | 7.190 | 7.320 | 7.190 | 7.280 | 7.280 | 100,780,232 |
| 2023-12-29 | 7.190 | 7.220 | 7.170 | 7.210 | 7.210 | 67,517,030 |
| 2023-12-28 | 7.270 | 7.270 | 7.160 | 7.210 | 7.210 | 114,734,302 |
| 2023-12-27 | 7.230 | 7.280 | 7.200 | 7.270 | 7.270 | 45,562,175 |
| 2023-12-26 | 7.200 | 7.270 | 7.180 | 7.220 | 7.220 | 55,873,395 |
| 2023-12-25 | 7.220 | 7.230 | 7.150 | 7.200 | 7.200 | 51,304,293 |
| 2023-12-22 | 7.210 | 7.300 | 7.190 | 7.230 | 7.230 | 80,006,889 |
| 2023-12-21 | 7.200 | 7.230 | 7.150 | 7.200 | 7.200 | 60,150,498 |
| 2023-12-20 | 7.190 | 7.300 | 7.190 | 7.210 | 7.210 | 57,544,147 |
| 2023-12-19 | 7.220 | 7.270 | 7.170 | 7.200 | 7.200 | 44,048,163 |
| 2023-12-18 | 7.190 | 7.230 | 7.170 | 7.210 | 7.210 | 49,778,476 |
| 2023-12-15 | 7.250 | 7.270 | 7.170 | 7.190 | 7.190 | 81,197,688 |
| 2023-12-14 | 7.340 | 7.350 | 7.250 | 7.270 | 7.270 | 51,348,189 |
| 2023-12-13 | 7.300 | 7.370 | 7.290 | 7.330 | 7.330 | 68,837,119 |
| 2023-12-12 | 7.320 | 7.340 | 7.280 | 7.310 | 7.310 | 66,912,904 |
| 2023-12-11 | 7.310 | 7.340 | 7.210 | 7.330 | 7.330 | 76,391,937 |
| 2023-12-08 | 7.280 | 7.340 | 7.240 | 7.330 | 7.330 | 76,720,991 |
| 2023-12-07 | 7.250 | 7.300 | 7.230 | 7.270 | 7.270 | 45,994,718 |
| 2023-12-06 | 7.240 | 7.290 | 7.160 | 7.250 | 7.250 | 57,779,596 |
| 2023-12-05 | 7.260 | 7.300 | 7.220 | 7.240 | 7.240 | 57,619,963 |
| 2023-12-04 | 7.300 | 7.330 | 7.250 | 7.280 | 7.280 | 58,982,441 |
| 2023-12-01 | 7.260 | 7.340 | 7.240 | 7.300 | 7.300 | 71,324,485 |
| 2023-11-30 | 7.180 | 7.280 | 7.170 | 7.260 | 7.260 | 59,989,866 |
| 2023-11-29 | 7.160 | 7.200 | 7.140 | 7.190 | 7.190 | 39,079,609 |
| 2023-11-28 | 7.130 | 7.170 | 7.100 | 7.160 | 7.160 | 31,860,658 |
| 2023-11-27 | 7.130 | 7.150 | 7.090 | 7.130 | 7.130 | 24,204,002 |
| 2023-11-24 | 7.090 | 7.160 | 7.090 | 7.150 | 7.150 | 36,544,233 |
| 2023-11-23 | 7.080 | 7.120 | 7.070 | 7.090 | 7.090 | 23,805,097 |
| 2023-11-22 | 7.070 | 7.110 | 7.060 | 7.080 | 7.080 | 23,028,593 |
| 2023-11-21 | 7.040 | 7.100 | 7.020 | 7.080 | 7.080 | 39,549,258 |
| 2023-11-20 | 7.040 | 7.050 | 7.020 | 7.030 | 7.030 | 41,995,860 |
| 2023-11-17 | 7.080 | 7.090 | 7.040 | 7.040 | 7.040 | 52,407,390 |
| 2023-11-16 | 7.080 | 7.100 | 7.070 | 7.080 | 7.080 | 34,369,382 |
| 2023-11-15 | 7.100 | 7.100 | 7.070 | 7.080 | 7.080 | 24,625,543 |
| 2023-11-14 | 7.100 | 7.110 | 7.070 | 7.080 | 7.080 | 31,305,378 |
| 2023-11-13 | 7.110 | 7.130 | 7.080 | 7.100 | 7.100 | 40,021,793 |
| 2023-11-10 | 7.120 | 7.140 | 7.080 | 7.120 | 7.120 | 28,690,879 |
| 2023-11-09 | 7.100 | 7.140 | 7.090 | 7.130 | 7.130 | 30,388,335 |
| 2023-11-08 | 7.120 | 7.130 | 7.090 | 7.100 | 7.100 | 28,947,580 |
| 2023-11-07 | 7.100 | 7.150 | 7.100 | 7.120 | 7.120 | 30,381,083 |
| 2023-11-06 | 7.170 | 7.190 | 7.100 | 7.110 | 7.110 | 60,801,716 |
| 2023-11-03 | 7.240 | 7.240 | 7.170 | 7.170 | 7.170 | 49,013,689 |
| 2023-11-02 | 7.210 | 7.280 | 7.190 | 7.230 | 7.230 | 40,821,566 |
| 2023-11-01 | 7.190 | 7.240 | 7.170 | 7.210 | 7.210 | 35,930,562 |
| 2023-10-31 | 7.170 | 7.220 | 7.120 | 7.210 | 7.210 | 36,823,089 |
| 2023-10-30 | 7.200 | 7.220 | 7.140 | 7.150 | 7.150 | 49,118,386 |
| 2023-10-27 | 7.270 | 7.320 | 7.200 | 7.200 | 7.200 | 55,016,814 |
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.