Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	6.690	6.730	6.580	6.590	5.719	52,886,319
2022-04-29	6.750	6.780	6.650	6.660	5.779	54,836,896
2022-04-28	6.820	6.870	6.590	6.800	5.901	70,254,191
2022-04-27	6.790	6.930	6.740	6.930	6.014	58,076,811
2022-04-26	6.880	6.990	6.800	6.820	5.918	46,892,044
2022-04-25	6.980	7.080	6.910	6.920	6.005	70,332,921
2022-04-22	6.900	7.040	6.870	7.000	6.074	48,757,556
2022-04-21	6.930	7.000	6.880	6.920	6.005	50,891,670
2022-04-20	7.020	7.060	6.910	6.930	6.014	47,419,261
2022-04-19	6.800	7.000	6.780	6.990	6.066	60,358,629
2022-04-18	6.780	6.870	6.690	6.820	5.918	35,957,580
2022-04-15	6.760	6.830	6.720	6.760	5.866	56,289,834
2022-04-14	6.910	6.930	6.790	6.820	5.918	53,940,990
2022-04-13	6.910	7.010	6.900	6.930	6.014	45,425,786
2022-04-12	6.850	6.970	6.810	6.950	6.031	41,765,170
2022-04-11	6.900	6.990	6.840	6.890	5.979	67,027,757
2022-04-08	6.830	6.920	6.800	6.900	5.988	36,568,912
2022-04-07	6.940	6.970	6.820	6.830	5.927	33,408,665
2022-04-06	6.870	6.950	6.870	6.950	6.031	40,638,311
2022-04-01	6.840	6.920	6.820	6.880	5.970	33,325,941
2022-03-31	6.790	6.890	6.770	6.870	5.962	42,350,154
2022-03-30	6.780	6.850	6.750	6.780	5.883	36,267,214
2022-03-29	6.680	6.840	6.640	6.790	5.892	56,186,890
2022-03-28	6.590	6.710	6.520	6.700	5.814	45,465,378
2022-03-25	6.600	6.670	6.590	6.610	5.736	22,085,241
2022-03-24	6.600	6.690	6.570	6.630	5.753	31,430,581
2022-03-23	6.620	6.660	6.550	6.610	5.736	29,648,371
2022-03-22	6.660	6.750	6.610	6.660	5.779	38,013,237
2022-03-21	6.600	6.630	6.510	6.590	5.719	43,842,678
2022-03-18	6.470	6.660	6.450	6.660	5.779	71,680,960
2022-03-17	6.590	6.630	6.460	6.470	5.614	61,774,868
2022-03-16	6.410	6.650	6.280	6.580	5.710	79,354,142
2022-03-15	6.660	6.670	6.310	6.350	5.510	89,201,166
2022-03-14	6.720	6.890	6.660	6.690	5.805	47,756,238
2022-03-11	6.760	6.830	6.610	6.790	5.892	39,784,077
2022-03-10	6.780	6.900	6.710	6.790	5.892	58,285,534
2022-03-09	6.810	6.850	6.480	6.680	5.797	62,138,667
2022-03-08	6.920	6.930	6.750	6.790	5.892	34,408,603
2022-03-07	6.950	7.040	6.890	6.920	6.005	37,376,038
2022-03-04	6.950	7.030	6.900	7.000	6.074	45,368,108
2022-03-03	6.910	7.020	6.870	7.000	6.074	48,677,036
2022-03-02	6.790	6.920	6.770	6.890	5.979	40,064,172
2022-03-01	6.790	6.820	6.750	6.810	5.909	34,819,511
2022-02-28	6.840	6.860	6.740	6.810	5.909	112,300,167
2022-02-25	6.790	6.870	6.780	6.840	5.936	38,706,586
2022-02-24	6.840	6.870	6.720	6.760	5.866	55,604,537
2022-02-23	6.980	6.980	6.780	6.860	5.953	72,263,351
2022-02-22	6.940	6.960	6.890	6.950	6.031	29,983,268
2022-02-21	7.050	7.050	6.930	6.960	6.040	37,621,907
2022-02-18	6.910	7.060	6.870	7.050	6.118	69,406,064
2022-02-17	7.000	7.020	6.880	6.910	5.996	52,522,121
2022-02-16	7.030	7.090	6.940	7.000	6.074	48,059,274
2022-02-15	7.020	7.080	6.980	7.020	6.092	59,605,238
2022-02-14	7.100	7.160	6.950	7.050	6.118	72,833,164
2022-02-11	7.150	7.250	7.100	7.140	6.196	79,963,492
2022-02-10	6.950	7.240	6.910	7.170	6.222	133,973,926
2022-02-09	7.100	7.130	6.960	6.980	6.057	75,443,030
2022-02-08	6.750	7.100	6.730	7.090	6.152	162,577,802
2022-02-07	6.620	6.800	6.620	6.760	5.866	77,184,475
2022-01-28	6.550	6.670	6.540	6.610	5.736	45,194,286

← NewerPage 19 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.