Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.730 | 4.770 | 4.660 | 4.680 | 4.680 | 124,085,262 |
| 2026-07-15 | 4.660 | 4.760 | 4.640 | 4.750 | 4.750 | 162,829,155 |
| 2026-07-14 | 4.640 | 4.680 | 4.600 | 4.680 | 4.680 | 140,356,301 |
| 2026-07-13 | 4.660 | 4.690 | 4.630 | 4.650 | 4.650 | 117,058,871 |
| 2026-07-10 | 4.690 | 4.710 | 4.620 | 4.680 | 4.680 | 110,499,500 |
| 2026-07-09 | 4.850 | 4.860 | 4.780 | 4.810 | 4.668 | 84,999,000 |
| 2026-07-08 | 4.790 | 4.870 | 4.750 | 4.860 | 4.717 | 92,732,765 |
| 2026-07-07 | 4.770 | 4.810 | 4.710 | 4.790 | 4.649 | 86,323,575 |
| 2026-07-06 | 4.690 | 4.790 | 4.660 | 4.780 | 4.639 | 118,698,887 |
| 2026-07-03 | 4.630 | 4.740 | 4.630 | 4.690 | 4.552 | 119,753,927 |
| 2026-07-02 | 4.590 | 4.660 | 4.580 | 4.620 | 4.620 | 127,824,572 |
| 2026-07-01 | 4.610 | 4.650 | 4.580 | 4.600 | 4.600 | 99,311,844 |
| 2026-06-30 | 4.700 | 4.720 | 4.580 | 4.610 | 4.610 | 83,192,039 |
| 2026-06-29 | 4.620 | 4.720 | 4.520 | 4.710 | 4.710 | 125,568,255 |
| 2026-06-26 | 4.700 | 4.700 | 4.570 | 4.630 | 4.630 | 125,622,353 |
| 2026-06-25 | 4.830 | 4.830 | 4.680 | 4.700 | 4.700 | 118,510,474 |
| 2026-06-24 | 4.900 | 4.930 | 4.820 | 4.830 | 4.830 | 81,554,860 |
| 2026-06-23 | 4.970 | 5.010 | 4.890 | 4.910 | 4.910 | 92,182,357 |
| 2026-06-22 | 4.930 | 4.990 | 4.810 | 4.980 | 4.980 | 128,878,011 |
| 2026-06-18 | 4.990 | 4.990 | 4.940 | 4.940 | 4.940 | 74,473,309 |
| 2026-06-17 | 5.040 | 5.040 | 4.960 | 4.990 | 4.990 | 110,406,219 |
| 2026-06-16 | 5.060 | 5.070 | 5.030 | 5.040 | 5.040 | 58,625,832 |
| 2026-06-15 | 5.060 | 5.090 | 5.050 | 5.070 | 5.070 | 88,819,972 |
| 2026-06-12 | 5.040 | 5.070 | 5.020 | 5.060 | 5.060 | 87,102,385 |
| 2026-06-11 | 5.090 | 5.100 | 5.020 | 5.030 | 5.030 | 93,655,894 |
| 2026-06-10 | 5.100 | 5.110 | 5.070 | 5.090 | 5.090 | 53,849,337 |
| 2026-06-09 | 5.080 | 5.120 | 5.060 | 5.100 | 5.100 | 63,597,478 |
| 2026-06-08 | 5.170 | 5.180 | 5.060 | 5.080 | 5.080 | 135,128,584 |
| 2026-06-05 | 5.130 | 5.170 | 5.130 | 5.170 | 5.170 | 77,212,067 |
| 2026-06-04 | 5.140 | 5.180 | 5.120 | 5.130 | 5.130 | 95,266,343 |
| 2026-06-03 | 5.190 | 5.190 | 5.110 | 5.150 | 5.150 | 128,525,565 |
| 2026-06-02 | 5.210 | 5.270 | 5.150 | 5.180 | 5.180 | 131,174,316 |
| 2026-06-01 | 5.160 | 5.220 | 5.110 | 5.220 | 5.220 | 184,381,645 |
| 2026-05-29 | 5.130 | 5.210 | 5.120 | 5.190 | 5.190 | 125,814,141 |
| 2026-05-28 | 5.160 | 5.190 | 5.120 | 5.130 | 5.130 | 98,862,599 |
| 2026-05-27 | 5.230 | 5.270 | 5.120 | 5.170 | 5.170 | 153,177,221 |
| 2026-05-26 | 5.350 | 5.380 | 5.200 | 5.260 | 5.260 | 159,196,419 |
| 2026-05-25 | 5.400 | 5.410 | 5.330 | 5.350 | 5.350 | 107,313,172 |
| 2026-05-22 | 5.420 | 5.440 | 5.380 | 5.420 | 5.420 | 101,421,418 |
| 2026-05-21 | 5.500 | 5.530 | 5.380 | 5.410 | 5.410 | 125,913,292 |
| 2026-05-20 | 5.520 | 5.550 | 5.490 | 5.490 | 5.490 | 114,529,730 |
| 2026-05-19 | 5.430 | 5.550 | 5.430 | 5.520 | 5.520 | 198,379,268 |
| 2026-05-18 | 5.410 | 5.450 | 5.380 | 5.430 | 5.430 | 110,761,655 |
| 2026-05-15 | 5.360 | 5.430 | 5.330 | 5.420 | 5.420 | 133,537,875 |
| 2026-05-14 | 5.390 | 5.430 | 5.340 | 5.350 | 5.350 | 99,703,825 |
| 2026-05-13 | 5.410 | 5.440 | 5.350 | 5.400 | 5.400 | 124,556,466 |
| 2026-05-12 | 5.380 | 5.540 | 5.380 | 5.420 | 5.420 | 192,918,117 |
| 2026-05-11 | 5.320 | 5.400 | 5.300 | 5.380 | 5.380 | 152,612,577 |
| 2026-05-08 | 5.280 | 5.340 | 5.260 | 5.320 | 5.320 | 127,930,216 |
| 2026-05-07 | 5.270 | 5.320 | 5.260 | 5.270 | 5.270 | 99,182,803 |
| 2026-05-06 | 5.260 | 5.290 | 5.230 | 5.270 | 5.270 | 114,547,112 |
| 2026-04-30 | 5.310 | 5.320 | 5.230 | 5.270 | 5.270 | 230,257,831 |
| 2026-04-29 | 5.380 | 5.410 | 5.350 | 5.400 | 5.400 | 108,517,400 |
| 2026-04-28 | 5.270 | 5.390 | 5.260 | 5.390 | 5.390 | 199,701,915 |
| 2026-04-27 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 63,100,598 |
| 2026-04-24 | 5.280 | 5.320 | 5.270 | 5.300 | 5.300 | 79,904,621 |
| 2026-04-23 | 5.250 | 5.300 | 5.240 | 5.290 | 5.290 | 99,216,871 |
| 2026-04-22 | 5.270 | 5.300 | 5.240 | 5.250 | 5.250 | 84,932,593 |
| 2026-04-21 | 5.240 | 5.300 | 5.230 | 5.270 | 5.270 | 71,659,798 |
| 2026-04-20 | 5.250 | 5.260 | 5.220 | 5.240 | 5.240 | 57,561,291 |
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.