Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.150	7.160	7.100	7.120	7.120	23,562,707
2023-07-25	7.220	7.250	7.140	7.150	7.150	39,282,881
2023-07-24	7.180	7.240	7.150	7.190	7.190	25,143,268
2023-07-21	7.160	7.210	7.130	7.180	7.180	25,619,933
2023-07-20	7.200	7.240	7.130	7.150	7.150	32,537,371
2023-07-19	7.260	7.260	7.150	7.210	7.210	23,091,738
2023-07-18	7.150	7.270	7.120	7.240	7.240	38,392,626
2023-07-17	7.100	7.190	7.060	7.170	7.170	27,508,917
2023-07-14	7.080	7.150	7.030	7.100	7.100	33,209,672
2023-07-13	7.020	7.090	6.990	7.070	7.070	37,974,455
2023-07-12	7.510	7.540	7.430	7.440	6.960	33,124,238
2023-07-11	7.570	7.580	7.460	7.510	7.026	29,225,907
2023-07-10	7.570	7.630	7.490	7.580	7.091	33,259,669
2023-07-07	7.430	7.620	7.410	7.560	7.072	39,422,140
2023-07-06	7.460	7.480	7.400	7.440	6.960	17,273,304
2023-07-05	7.410	7.480	7.380	7.460	6.979	22,548,051
2023-07-04	7.470	7.500	7.390	7.410	6.932	20,326,702
2023-07-03	7.430	7.500	7.390	7.480	6.997	26,054,845
2023-06-30	7.500	7.520	7.420	7.430	6.951	28,219,887
2023-06-29	7.520	7.520	7.400	7.480	6.997	23,049,198
2023-06-28	7.390	7.500	7.380	7.480	6.997	23,776,138
2023-06-27	7.250	7.440	7.240	7.420	6.941	33,433,394
2023-06-26	7.360	7.370	7.200	7.230	6.764	44,618,678
2023-06-21	7.330	7.440	7.330	7.360	6.885	25,140,978
2023-06-20	7.370	7.430	7.320	7.330	6.857	29,132,077
2023-06-19	7.430	7.440	7.310	7.370	6.895	46,403,956
2023-06-16	7.490	7.550	7.420	7.430	6.951	39,465,147
2023-06-15	7.500	7.520	7.440	7.470	6.988	30,592,767
2023-06-14	7.580	7.640	7.500	7.510	7.026	25,647,915
2023-06-13	7.580	7.640	7.540	7.570	7.082	25,133,039
2023-06-12	7.750	7.760	7.600	7.600	7.110	29,918,748
2023-06-09	7.740	7.750	7.670	7.740	7.241	26,823,077
2023-06-08	7.590	7.760	7.550	7.730	7.231	49,296,791
2023-06-07	7.420	7.610	7.410	7.590	7.100	32,842,177
2023-06-06	7.470	7.580	7.400	7.420	6.941	33,147,214
2023-06-05	7.470	7.540	7.420	7.470	6.988	30,188,192
2023-06-02	7.550	7.620	7.420	7.450	6.969	57,290,109
2023-06-01	7.610	7.640	7.520	7.560	7.072	37,148,402
2023-05-31	7.650	7.700	7.570	7.640	7.147	35,279,533
2023-05-30	7.750	7.780	7.610	7.690	7.194	32,330,273
2023-05-29	7.560	7.790	7.560	7.750	7.250	55,129,917
2023-05-26	7.410	7.600	7.390	7.590	7.100	28,971,257
2023-05-25	7.420	7.460	7.330	7.440	6.960	31,540,933
2023-05-24	7.510	7.520	7.370	7.370	6.895	40,238,250
2023-05-23	7.580	7.610	7.510	7.510	7.026	33,132,155
2023-05-22	7.600	7.680	7.560	7.590	7.100	46,942,244
2023-05-19	7.790	7.790	7.610	7.640	7.147	47,711,286
2023-05-18	7.720	7.860	7.680	7.780	7.278	51,527,852
2023-05-17	7.710	7.720	7.560	7.700	7.203	48,788,469
2023-05-16	7.700	7.800	7.650	7.700	7.203	46,428,397
2023-05-15	7.740	7.790	7.590	7.730	7.231	50,553,056
2023-05-12	7.720	7.880	7.630	7.740	7.241	73,324,581
2023-05-11	7.790	7.880	7.700	7.720	7.222	51,354,465
2023-05-10	7.800	7.870	7.720	7.800	7.297	68,419,534
2023-05-09	8.000	8.040	7.810	7.830	7.325	142,920,929
2023-05-08	7.920	8.210	7.920	8.070	7.549	124,823,018
2023-05-05	7.920	8.030	7.800	7.920	7.409	79,779,746
2023-05-04	7.710	8.050	7.650	7.960	7.447	107,898,256
2023-04-28	7.760	7.770	7.640	7.700	7.203	37,006,925
2023-04-27	7.590	7.760	7.580	7.740	7.241	47,912,022

← NewerPage 14 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.