Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.560	6.600	6.520	6.540	5.675	33,670,432
2022-01-26	6.540	6.590	6.480	6.540	5.675	24,601,266
2022-01-25	6.550	6.600	6.510	6.520	5.658	38,662,147
2022-01-24	6.630	6.650	6.500	6.570	5.701	35,394,046
2022-01-21	6.590	6.690	6.530	6.650	5.771	64,224,172
2022-01-20	6.610	6.610	6.550	6.590	5.719	35,374,497
2022-01-19	6.520	6.630	6.510	6.580	5.710	39,714,898
2022-01-18	6.460	6.540	6.440	6.520	5.658	43,121,666
2022-01-17	6.450	6.490	6.430	6.440	5.588	19,649,740
2022-01-14	6.540	6.550	6.440	6.450	5.597	29,782,844
2022-01-13	6.560	6.620	6.510	6.520	5.658	21,210,500
2022-01-12	6.570	6.590	6.520	6.560	5.693	25,408,006
2022-01-11	6.550	6.610	6.510	6.580	5.710	35,440,948
2022-01-10	6.540	6.550	6.510	6.540	5.675	24,681,119
2022-01-07	6.450	6.550	6.440	6.510	5.649	36,561,252
2022-01-06	6.450	6.490	6.430	6.450	5.597	22,685,546
2022-01-05	6.460	6.530	6.430	6.460	5.606	43,326,702
2022-01-04	6.400	6.470	6.380	6.460	5.606	40,791,805
2021-12-31	6.380	6.420	6.350	6.400	5.554	19,139,097
2021-12-30	6.330	6.420	6.320	6.380	5.536	29,095,329
2021-12-29	6.320	6.370	6.300	6.320	5.484	17,713,043
2021-12-28	6.350	6.360	6.320	6.320	5.484	13,793,106
2021-12-27	6.320	6.370	6.320	6.350	5.510	11,256,168
2021-12-24	6.370	6.380	6.310	6.330	5.493	14,811,596
2021-12-23	6.380	6.400	6.350	6.380	5.536	11,271,832
2021-12-22	6.410	6.430	6.360	6.380	5.536	19,314,581
2021-12-21	6.340	6.440	6.330	6.410	5.562	41,194,680
2021-12-20	6.340	6.390	6.320	6.350	5.510	28,811,144
2021-12-17	6.330	6.360	6.310	6.350	5.510	21,551,365
2021-12-16	6.290	6.360	6.270	6.330	5.493	23,038,240
2021-12-15	6.320	6.330	6.260	6.260	5.432	16,983,751
2021-12-14	6.340	6.350	6.300	6.310	5.476	20,333,872
2021-12-13	6.290	6.390	6.270	6.360	5.519	42,672,269
2021-12-10	6.350	6.360	6.210	6.210	5.389	34,377,378
2021-12-09	6.290	6.360	6.290	6.350	5.510	38,619,165
2021-12-08	6.340	6.340	6.280	6.310	5.476	23,029,343
2021-12-07	6.230	6.350	6.220	6.340	5.502	55,779,822
2021-12-06	6.210	6.260	6.190	6.210	5.389	30,938,818
2021-12-03	6.170	6.210	6.150	6.200	5.380	24,941,539
2021-12-02	6.130	6.180	6.110	6.150	5.337	16,557,429
2021-12-01	6.090	6.150	6.080	6.140	5.328	15,499,579
2021-11-30	6.070	6.100	6.070	6.090	5.285	15,929,378
2021-11-29	6.090	6.110	6.070	6.090	5.285	19,563,915
2021-11-26	6.140	6.150	6.110	6.120	5.311	14,986,385
2021-11-25	6.170	6.180	6.120	6.140	5.328	18,107,900
2021-11-24	6.180	6.190	6.150	6.170	5.354	16,661,321
2021-11-23	6.180	6.200	6.170	6.180	5.363	15,813,522
2021-11-22	6.200	6.210	6.180	6.180	5.363	16,898,728
2021-11-19	6.200	6.230	6.170	6.220	5.397	15,935,566
2021-11-18	6.190	6.230	6.180	6.200	5.380	17,035,203
2021-11-17	6.180	6.210	6.160	6.200	5.380	14,824,374
2021-11-16	6.230	6.260	6.160	6.180	5.363	20,959,901
2021-11-15	6.210	6.270	6.160	6.260	5.432	18,030,715
2021-11-12	6.250	6.270	6.200	6.220	5.397	20,940,643
2021-11-11	6.140	6.290	6.130	6.260	5.432	28,904,642
2021-11-10	6.190	6.210	6.110	6.140	5.328	33,012,783
2021-11-09	6.230	6.250	6.190	6.200	5.380	26,409,811
2021-11-08	6.240	6.260	6.210	6.240	5.415	16,571,721
2021-11-05	6.240	6.260	6.220	6.220	5.397	22,281,701
2021-11-04	6.280	6.290	6.240	6.240	5.415	22,237,142

← NewerPage 20 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.