Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.610	7.650	7.500	7.580	7.091	32,861,887
2023-04-25	7.580	7.680	7.570	7.630	7.138	31,147,249
2023-04-24	7.590	7.670	7.550	7.570	7.082	27,117,960
2023-04-21	7.630	7.750	7.550	7.560	7.072	31,809,839
2023-04-20	7.610	7.640	7.500	7.610	7.119	24,563,329
2023-04-19	7.630	7.680	7.580	7.600	7.110	20,751,793
2023-04-18	7.660	7.700	7.570	7.640	7.147	36,592,005
2023-04-17	7.450	7.680	7.420	7.650	7.157	63,766,084
2023-04-14	7.380	7.480	7.280	7.450	6.969	39,526,590
2023-04-13	7.370	7.390	7.310	7.350	6.876	24,595,431
2023-04-12	7.130	7.370	7.110	7.360	6.885	53,142,033
2023-04-11	7.140	7.160	7.070	7.120	6.661	31,593,165
2023-04-10	7.200	7.200	7.090	7.110	6.651	28,715,572
2023-04-07	7.260	7.260	7.140	7.170	6.707	25,050,629
2023-04-06	7.300	7.310	7.230	7.260	6.792	22,270,463
2023-04-04	7.240	7.320	7.210	7.300	6.829	29,349,167
2023-04-03	7.200	7.280	7.180	7.220	6.754	31,373,581
2023-03-31	7.220	7.260	7.170	7.190	6.726	21,660,931
2023-03-30	7.180	7.230	7.120	7.180	6.717	25,529,108
2023-03-29	7.190	7.240	7.140	7.160	6.698	24,632,834
2023-03-28	7.250	7.270	7.180	7.200	6.736	22,606,735
2023-03-27	7.300	7.300	7.180	7.230	6.764	31,472,857
2023-03-24	7.290	7.380	7.260	7.280	6.810	35,399,922
2023-03-23	7.300	7.340	7.220	7.320	6.848	25,345,439
2023-03-22	7.300	7.370	7.250	7.300	6.829	32,681,452
2023-03-21	7.360	7.420	7.250	7.270	6.801	50,625,628
2023-03-20	7.380	7.540	7.330	7.380	6.904	61,615,506
2023-03-17	7.330	7.430	7.310	7.360	6.885	54,776,141
2023-03-16	7.290	7.360	7.260	7.310	6.838	41,798,428
2023-03-15	7.240	7.330	7.190	7.290	6.820	34,566,245
2023-03-14	7.250	7.360	7.230	7.230	6.764	44,041,084
2023-03-13	7.150	7.280	7.130	7.270	6.801	42,549,576
2023-03-10	7.260	7.270	7.100	7.110	6.651	49,931,542
2023-03-09	7.280	7.350	7.250	7.290	6.820	41,827,760
2023-03-08	7.150	7.270	7.110	7.240	6.773	43,906,651
2023-03-07	7.070	7.390	7.060	7.170	6.707	100,438,353
2023-03-06	7.060	7.150	7.050	7.070	6.614	49,230,649
2023-03-03	6.980	7.080	6.940	7.060	6.605	52,383,804
2023-03-02	6.890	6.990	6.870	6.960	6.511	40,360,930
2023-03-01	6.820	6.910	6.800	6.890	6.446	41,452,216
2023-02-28	6.820	6.830	6.790	6.790	6.352	19,114,598
2023-02-27	6.770	6.830	6.760	6.820	6.380	20,493,902
2023-02-24	6.800	6.800	6.750	6.770	6.333	15,077,311
2023-02-23	6.800	6.830	6.760	6.780	6.343	15,521,281
2023-02-22	6.800	6.810	6.770	6.790	6.352	16,023,948
2023-02-21	6.740	6.830	6.720	6.800	6.361	26,053,888
2023-02-20	6.670	6.730	6.650	6.730	6.296	28,664,119
2023-02-17	6.650	6.690	6.640	6.650	6.221	20,977,375
2023-02-16	6.690	6.720	6.630	6.650	6.221	29,922,518
2023-02-15	6.710	6.720	6.670	6.690	6.258	18,289,973
2023-02-14	6.710	6.730	6.690	6.710	6.277	21,551,861
2023-02-13	6.710	6.710	6.670	6.700	6.268	23,374,709
2023-02-10	6.680	6.710	6.670	6.690	6.258	17,336,206
2023-02-09	6.670	6.700	6.660	6.680	6.249	17,919,684
2023-02-08	6.690	6.720	6.660	6.680	6.249	18,889,363
2023-02-07	6.650	6.680	6.640	6.670	6.240	15,577,544
2023-02-06	6.640	6.680	6.610	6.650	6.221	23,810,903
2023-02-03	6.690	6.700	6.640	6.650	6.221	22,804,800
2023-02-02	6.700	6.720	6.680	6.690	6.258	22,938,692
2023-02-01	6.700	6.720	6.680	6.700	6.268	21,070,411

← NewerPage 15 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.