Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.500	6.540	6.360	6.410	5.997	49,825,545
2022-10-28	6.590	6.620	6.480	6.500	6.081	40,718,664
2022-10-27	6.570	6.640	6.540	6.630	6.202	31,360,283
2022-10-26	6.640	6.690	6.510	6.600	6.174	48,290,163
2022-10-25	6.630	6.700	6.580	6.650	6.221	36,809,028
2022-10-24	6.900	6.900	6.630	6.650	6.221	45,436,649
2022-10-21	6.780	6.940	6.780	6.860	6.417	26,600,284
2022-10-20	6.910	6.950	6.780	6.790	6.352	37,274,185
2022-10-19	7.010	7.010	6.890	6.910	6.464	28,453,659
2022-10-18	6.870	7.050	6.850	7.000	6.548	63,492,082
2022-10-17	6.700	6.950	6.690	6.850	6.408	60,360,329
2022-10-14	6.740	6.760	6.680	6.690	6.258	32,099,189
2022-10-13	6.760	6.780	6.670	6.700	6.268	26,142,771
2022-10-12	6.750	6.790	6.690	6.760	6.324	26,832,134
2022-10-11	6.710	6.780	6.660	6.750	6.315	31,615,211
2022-10-10	6.700	6.820	6.700	6.710	6.277	53,701,910
2022-09-30	6.670	6.780	6.660	6.770	6.333	26,966,146
2022-09-29	6.750	6.790	6.640	6.680	6.249	24,111,159
2022-09-28	6.730	6.780	6.680	6.730	6.296	28,986,132
2022-09-27	6.670	6.770	6.560	6.730	6.296	45,359,352
2022-09-26	6.740	6.820	6.640	6.670	6.240	44,376,788
2022-09-23	6.750	6.870	6.750	6.770	6.333	43,297,132
2022-09-22	6.760	6.780	6.700	6.760	6.324	29,584,860
2022-09-21	6.760	6.820	6.690	6.780	6.343	33,357,304
2022-09-20	6.780	6.790	6.700	6.740	6.305	29,639,789
2022-09-19	6.650	6.770	6.570	6.760	6.324	57,646,305
2022-09-16	6.840	6.850	6.630	6.670	6.240	66,363,229
2022-09-15	6.700	6.840	6.700	6.840	6.399	69,322,739
2022-09-14	6.710	6.730	6.660	6.700	6.268	30,985,526
2022-09-13	6.680	6.760	6.660	6.740	6.305	41,693,629
2022-09-09	6.660	6.710	6.640	6.680	6.249	29,916,971
2022-09-08	6.620	6.670	6.570	6.670	6.240	36,911,466
2022-09-07	6.620	6.640	6.570	6.620	6.193	30,849,712
2022-09-06	6.610	6.640	6.550	6.620	6.193	37,534,586
2022-09-05	6.510	6.630	6.480	6.600	6.174	43,177,811
2022-09-02	6.550	6.560	6.430	6.500	6.081	37,688,698
2022-09-01	6.470	6.580	6.450	6.540	6.118	52,934,298
2022-08-31	6.440	6.500	6.420	6.450	6.034	35,606,311
2022-08-30	6.400	6.470	6.380	6.450	6.034	43,711,078
2022-08-29	6.340	6.400	6.320	6.390	5.978	20,152,446
2022-08-26	6.370	6.390	6.330	6.360	5.950	23,813,960
2022-08-25	6.260	6.380	6.250	6.360	5.950	36,610,691
2022-08-24	6.280	6.320	6.240	6.250	5.847	27,006,611
2022-08-23	6.280	6.310	6.240	6.300	5.894	22,538,960
2022-08-22	6.260	6.320	6.250	6.270	5.866	23,083,244
2022-08-19	6.220	6.310	6.210	6.260	5.856	28,219,874
2022-08-18	6.240	6.250	6.190	6.220	5.819	11,269,080
2022-08-17	6.210	6.250	6.180	6.230	5.828	15,985,707
2022-08-16	6.220	6.250	6.190	6.190	5.791	17,676,834
2022-08-15	6.200	6.250	6.180	6.220	5.819	20,102,647
2022-08-12	6.180	6.230	6.160	6.220	5.819	22,209,643
2022-08-11	6.150	6.180	6.130	6.170	5.772	15,046,999
2022-08-10	6.180	6.180	6.110	6.140	5.744	13,560,226
2022-08-09	6.080	6.180	6.070	6.170	5.772	34,413,731
2022-08-08	6.110	6.120	6.070	6.080	5.688	12,310,611
2022-08-05	6.090	6.120	6.050	6.110	5.716	16,183,725
2022-08-04	6.060	6.090	6.030	6.090	5.697	19,817,819
2022-08-03	5.990	6.100	5.970	6.050	5.660	46,779,165
2022-08-02	6.020	6.030	5.950	5.970	5.585	35,635,008
2022-08-01	6.040	6.050	6.020	6.020	5.632	15,730,845

← NewerPage 17 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.