Daqin Railway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.190	7.280	7.160	7.260	7.260	66,255,982
2023-10-25	7.210	7.220	7.150	7.200	7.200	37,755,449
2023-10-24	7.100	7.210	7.090	7.180	7.180	50,622,205
2023-10-23	7.080	7.150	7.060	7.100	7.100	37,892,715
2023-10-20	7.120	7.130	7.070	7.080	7.080	40,490,196
2023-10-19	7.270	7.290	7.120	7.130	7.130	76,345,071
2023-10-18	7.300	7.300	7.250	7.290	7.290	25,842,085
2023-10-17	7.320	7.330	7.270	7.290	7.290	38,463,677
2023-10-16	7.300	7.340	7.280	7.320	7.320	31,661,591
2023-10-13	7.290	7.310	7.260	7.290	7.290	28,104,688
2023-10-12	7.210	7.320	7.210	7.300	7.300	47,738,092
2023-10-11	7.250	7.320	7.200	7.200	7.200	46,632,574
2023-10-10	7.260	7.290	7.190	7.260	7.260	54,064,029
2023-10-09	7.280	7.310	7.250	7.270	7.270	33,355,625
2023-09-28	7.280	7.310	7.250	7.290	7.290	23,453,917
2023-09-27	7.350	7.370	7.250	7.260	7.260	46,072,058
2023-09-26	7.370	7.370	7.310	7.330	7.330	44,684,521
2023-09-25	7.290	7.380	7.280	7.350	7.350	71,697,108
2023-09-22	7.310	7.320	7.270	7.280	7.280	46,009,771
2023-09-21	7.340	7.350	7.290	7.310	7.310	37,772,133
2023-09-20	7.350	7.360	7.280	7.340	7.340	51,217,085
2023-09-19	7.280	7.350	7.250	7.340	7.340	53,780,719
2023-09-18	7.300	7.330	7.220	7.280	7.280	44,772,165
2023-09-15	7.380	7.410	7.270	7.300	7.300	68,013,341
2023-09-14	7.340	7.420	7.320	7.410	7.410	71,252,686
2023-09-13	7.300	7.360	7.280	7.340	7.340	44,385,940
2023-09-12	7.280	7.310	7.250	7.290	7.290	28,717,770
2023-09-11	7.220	7.300	7.210	7.290	7.290	50,580,651
2023-09-08	7.220	7.260	7.170	7.220	7.220	27,378,883
2023-09-07	7.190	7.290	7.180	7.230	7.230	37,953,993
2023-09-06	7.230	7.250	7.180	7.210	7.210	21,588,028
2023-09-05	7.230	7.280	7.190	7.250	7.250	31,023,331
2023-09-04	7.160	7.290	7.150	7.250	7.250	45,322,632
2023-09-01	7.160	7.180	7.120	7.160	7.160	41,626,797
2023-08-31	7.140	7.210	7.120	7.130	7.130	47,953,020
2023-08-30	7.200	7.250	7.150	7.150	7.150	43,198,396
2023-08-29	7.240	7.320	7.180	7.240	7.240	80,008,602
2023-08-28	7.440	7.480	7.270	7.310	7.310	78,317,667
2023-08-25	7.260	7.360	7.240	7.310	7.310	40,410,000
2023-08-24	7.330	7.370	7.240	7.270	7.270	53,744,802
2023-08-23	7.360	7.380	7.320	7.320	7.320	57,106,292
2023-08-22	7.300	7.410	7.250	7.370	7.370	82,159,223
2023-08-21	7.290	7.370	7.230	7.300	7.300	70,845,852
2023-08-18	7.230	7.310	7.230	7.280	7.280	36,136,722
2023-08-17	7.250	7.300	7.170	7.240	7.240	54,277,813
2023-08-16	7.200	7.260	7.150	7.240	7.240	43,806,675
2023-08-15	7.080	7.220	7.060	7.210	7.210	56,562,957
2023-08-14	7.030	7.100	6.980	7.080	7.080	32,054,684
2023-08-11	7.140	7.160	7.050	7.050	7.050	27,513,877
2023-08-10	7.100	7.140	7.070	7.130	7.130	19,188,015
2023-08-09	7.120	7.120	7.060	7.100	7.100	17,829,800
2023-08-08	7.080	7.130	7.050	7.110	7.110	19,811,033
2023-08-07	7.100	7.110	7.030	7.060	7.060	31,030,404
2023-08-04	7.140	7.180	7.090	7.100	7.100	30,159,229
2023-08-03	7.120	7.150	7.100	7.130	7.130	23,218,050
2023-08-02	7.180	7.190	7.120	7.130	7.130	30,012,342
2023-08-01	7.170	7.200	7.140	7.190	7.190	32,209,117
2023-07-31	7.230	7.280	7.130	7.160	7.160	46,436,321
2023-07-28	7.120	7.230	7.090	7.220	7.220	39,031,266
2023-07-27	7.130	7.170	7.090	7.100	7.100	37,495,163

← NewerPage 13 of 21 · 1,212 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.