Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.050	6.070	6.030	6.050	5.660	17,606,185
2022-07-28	6.050	6.060	6.030	6.040	5.650	17,998,519
2022-07-27	6.060	6.080	6.040	6.040	5.650	12,990,235
2022-07-26	6.040	6.080	6.030	6.050	5.660	15,526,136
2022-07-25	6.070	6.070	6.030	6.040	5.650	9,000,832
2022-07-22	6.040	6.060	6.030	6.050	5.660	10,980,944
2022-07-21	6.070	6.080	6.020	6.030	5.641	18,492,692
2022-07-20	6.080	6.080	6.060	6.080	5.688	11,604,665
2022-07-19	6.060	6.080	6.050	6.060	5.669	15,792,547
2022-07-18	6.050	6.080	6.030	6.060	5.669	14,838,591
2022-07-15	6.100	6.110	6.020	6.020	5.632	21,328,912
2022-07-14	6.110	6.120	6.060	6.100	5.707	20,578,404
2022-07-13	6.080	6.130	6.070	6.090	5.697	20,222,428
2022-07-12	6.050	6.110	6.040	6.080	5.688	20,948,904
2022-07-11	6.060	6.070	6.040	6.040	5.650	22,807,935
2022-07-08	6.090	6.100	6.050	6.060	5.669	33,516,615
2022-07-07	6.150	6.180	6.060	6.060	5.669	72,164,793
2022-07-06	6.680	6.690	6.590	6.630	5.753	60,841,275
2022-07-05	6.650	6.710	6.640	6.680	5.797	49,016,384
2022-07-04	6.620	6.650	6.600	6.650	5.771	34,234,776
2022-07-01	6.610	6.620	6.590	6.610	5.736	24,614,298
2022-06-30	6.600	6.630	6.570	6.590	5.719	42,281,966
2022-06-29	6.560	6.610	6.550	6.580	5.710	36,757,406
2022-06-28	6.550	6.570	6.510	6.560	5.693	43,434,930
2022-06-27	6.570	6.580	6.540	6.550	5.684	32,136,630
2022-06-24	6.600	6.600	6.540	6.560	5.693	35,258,833
2022-06-23	6.570	6.590	6.550	6.590	5.719	25,699,076
2022-06-22	6.600	6.620	6.570	6.570	5.701	14,863,941
2022-06-21	6.600	6.630	6.580	6.600	5.727	21,051,662
2022-06-20	6.640	6.660	6.560	6.580	5.710	41,985,303
2022-06-17	6.610	6.660	6.600	6.650	5.771	26,363,193
2022-06-16	6.710	6.730	6.620	6.620	5.745	37,974,523
2022-06-15	6.670	6.780	6.650	6.710	5.823	45,241,847
2022-06-14	6.620	6.680	6.590	6.670	5.788	28,824,516
2022-06-13	6.690	6.700	6.600	6.620	5.745	42,215,480
2022-06-10	6.700	6.740	6.670	6.710	5.823	32,387,078
2022-06-09	6.680	6.750	6.670	6.740	5.849	39,945,238
2022-06-08	6.610	6.700	6.590	6.690	5.805	32,201,265
2022-06-07	6.600	6.640	6.580	6.600	5.727	26,550,206
2022-06-06	6.660	6.670	6.570	6.610	5.736	47,523,434
2022-06-02	6.690	6.720	6.660	6.670	5.788	14,872,783
2022-06-01	6.690	6.740	6.660	6.690	5.805	31,200,987
2022-05-31	6.710	6.780	6.680	6.710	5.823	29,386,524
2022-05-30	6.770	6.820	6.680	6.710	5.823	24,393,971
2022-05-27	6.750	6.780	6.700	6.760	5.866	28,804,382
2022-05-26	6.670	6.760	6.660	6.740	5.849	39,777,781
2022-05-25	6.550	6.660	6.540	6.650	5.771	31,262,312
2022-05-24	6.600	6.610	6.540	6.550	5.684	28,757,222
2022-05-23	6.570	6.600	6.560	6.590	5.719	25,208,262
2022-05-20	6.480	6.590	6.480	6.570	5.701	30,478,932
2022-05-19	6.460	6.510	6.440	6.490	5.632	36,749,021
2022-05-18	6.550	6.560	6.480	6.500	5.640	32,616,272
2022-05-17	6.550	6.580	6.530	6.530	5.667	16,533,338
2022-05-16	6.570	6.590	6.520	6.550	5.684	20,957,190
2022-05-13	6.530	6.590	6.510	6.580	5.710	34,439,800
2022-05-12	6.510	6.540	6.490	6.510	5.649	30,204,489
2022-05-11	6.520	6.570	6.510	6.530	5.667	32,595,827
2022-05-10	6.530	6.580	6.460	6.520	5.658	39,765,566
2022-05-09	6.500	6.590	6.460	6.580	5.710	21,861,373
2022-05-06	6.550	6.580	6.450	6.500	5.640	41,874,163

← NewerPage 18 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.