Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.670	6.720	6.660	6.700	6.268	29,502,746
2023-01-30	6.720	6.740	6.660	6.670	6.240	33,860,850
2023-01-20	6.660	6.700	6.640	6.700	6.268	20,733,889
2023-01-19	6.640	6.660	6.630	6.660	6.230	14,213,080
2023-01-18	6.660	6.680	6.620	6.650	6.221	19,384,816
2023-01-17	6.670	6.680	6.630	6.660	6.230	18,922,305
2023-01-16	6.690	6.710	6.630	6.670	6.240	31,400,035
2023-01-13	6.570	6.690	6.570	6.680	6.249	43,868,104
2023-01-12	6.560	6.580	6.540	6.570	6.146	26,777,609
2023-01-11	6.530	6.590	6.520	6.580	6.156	31,626,655
2023-01-10	6.550	6.570	6.530	6.530	6.109	22,572,511
2023-01-09	6.580	6.600	6.550	6.550	6.127	28,496,162
2023-01-06	6.620	6.630	6.550	6.580	6.156	34,353,226
2023-01-05	6.660	6.670	6.610	6.620	6.193	29,309,656
2023-01-04	6.630	6.670	6.610	6.630	6.202	30,025,120
2023-01-03	6.680	6.740	6.600	6.620	6.193	41,600,862
2022-12-30	6.600	6.690	6.600	6.680	6.249	22,264,988
2022-12-29	6.600	6.630	6.550	6.580	6.156	17,397,282
2022-12-28	6.590	6.650	6.550	6.630	6.202	15,867,796
2022-12-27	6.570	6.650	6.550	6.580	6.156	20,244,997
2022-12-26	6.570	6.600	6.520	6.520	6.099	17,849,700
2022-12-23	6.570	6.630	6.550	6.570	6.146	13,411,314
2022-12-22	6.660	6.710	6.550	6.580	6.156	19,532,349
2022-12-21	6.540	6.700	6.540	6.660	6.230	24,131,052
2022-12-20	6.600	6.640	6.510	6.540	6.118	31,177,698
2022-12-19	6.730	6.730	6.570	6.590	6.165	24,582,886
2022-12-16	6.600	6.730	6.600	6.730	6.296	28,156,703
2022-12-15	6.760	6.790	6.610	6.620	6.193	30,741,801
2022-12-14	6.720	6.800	6.660	6.760	6.324	25,387,281
2022-12-13	6.730	6.760	6.690	6.710	6.277	28,459,992
2022-12-12	6.720	6.770	6.690	6.710	6.277	26,853,620
2022-12-09	6.840	6.850	6.670	6.760	6.324	51,528,563
2022-12-08	6.850	6.890	6.800	6.850	6.408	27,047,018
2022-12-07	6.900	6.950	6.830	6.870	6.427	32,275,465
2022-12-06	6.900	6.920	6.850	6.900	6.455	27,028,942
2022-12-05	6.830	6.930	6.820	6.900	6.455	34,498,632
2022-12-02	6.760	6.820	6.730	6.770	6.333	22,734,807
2022-12-01	6.850	6.890	6.770	6.780	6.343	35,983,968
2022-11-30	6.790	6.870	6.780	6.850	6.408	29,225,971
2022-11-29	6.760	6.840	6.750	6.820	6.380	24,745,334
2022-11-28	6.780	6.790	6.660	6.760	6.324	26,324,657
2022-11-25	6.690	6.820	6.680	6.800	6.361	30,652,316
2022-11-24	6.690	6.730	6.630	6.690	6.258	20,774,475
2022-11-23	6.630	6.750	6.590	6.690	6.258	48,563,407
2022-11-22	6.430	6.650	6.420	6.630	6.202	59,881,356
2022-11-21	6.480	6.510	6.410	6.430	6.015	23,861,110
2022-11-18	6.530	6.540	6.480	6.480	6.062	23,181,500
2022-11-17	6.530	6.590	6.500	6.510	6.090	25,602,308
2022-11-16	6.540	6.600	6.530	6.560	6.137	27,986,134
2022-11-15	6.610	6.620	6.490	6.530	6.109	55,323,074
2022-11-14	6.610	6.680	6.600	6.650	6.221	27,324,316
2022-11-11	6.650	6.660	6.580	6.620	6.193	28,562,358
2022-11-10	6.540	6.630	6.480	6.610	6.184	34,402,423
2022-11-09	6.560	6.630	6.530	6.540	6.118	17,179,827
2022-11-08	6.600	6.610	6.530	6.590	6.165	21,165,081
2022-11-07	6.600	6.620	6.550	6.590	6.165	20,209,614
2022-11-04	6.600	6.650	6.560	6.610	6.184	27,786,751
2022-11-03	6.540	6.590	6.510	6.580	6.156	21,169,808
2022-11-02	6.460	6.600	6.440	6.550	6.127	28,913,102
2022-11-01	6.370	6.490	6.360	6.460	6.043	35,851,024

← NewerPage 16 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.