Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-03 | 6.250 | 6.300 | 6.240 | 6.280 | 5.450 | 13,974,845 |
| 2021-11-02 | 6.300 | 6.320 | 6.240 | 6.260 | 5.432 | 37,304,624 |
| 2021-11-01 | 6.340 | 6.360 | 6.300 | 6.300 | 5.467 | 29,724,561 |
| 2021-10-29 | 6.300 | 6.350 | 6.270 | 6.350 | 5.510 | 29,215,478 |
| 2021-10-28 | 6.330 | 6.370 | 6.290 | 6.320 | 5.484 | 31,467,840 |
| 2021-10-27 | 6.400 | 6.400 | 6.330 | 6.340 | 5.502 | 27,086,026 |
| 2021-10-26 | 6.390 | 6.450 | 6.360 | 6.400 | 5.554 | 27,483,693 |
| 2021-10-25 | 6.460 | 6.470 | 6.340 | 6.400 | 5.554 | 27,269,014 |
| 2021-10-22 | 6.460 | 6.490 | 6.420 | 6.450 | 5.597 | 44,882,784 |
| 2021-10-21 | 6.420 | 6.480 | 6.410 | 6.440 | 5.588 | 47,522,056 |
| 2021-10-20 | 6.380 | 6.460 | 6.360 | 6.430 | 5.580 | 48,284,637 |
| 2021-10-19 | 6.350 | 6.380 | 6.340 | 6.380 | 5.536 | 29,597,708 |
| 2021-10-18 | 6.300 | 6.380 | 6.270 | 6.360 | 5.519 | 40,289,035 |
| 2021-10-15 | 6.300 | 6.320 | 6.230 | 6.300 | 5.467 | 22,123,912 |
| 2021-10-14 | 6.260 | 6.320 | 6.250 | 6.310 | 5.476 | 25,456,416 |
← NewerPage 21 of 21 · 1,217 trading days
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.