Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.290 | 5.300 | 5.250 | 5.250 | 5.250 | 65,196,365 |
| 2026-04-16 | 5.220 | 5.310 | 5.210 | 5.290 | 5.290 | 148,111,931 |
| 2026-04-15 | 5.240 | 5.250 | 5.210 | 5.230 | 5.230 | 72,938,846 |
| 2026-04-14 | 5.210 | 5.260 | 5.180 | 5.250 | 5.250 | 98,795,249 |
| 2026-04-13 | 5.190 | 5.210 | 5.170 | 5.210 | 5.210 | 52,189,677 |
| 2026-04-10 | 5.180 | 5.210 | 5.170 | 5.200 | 5.200 | 86,883,965 |
| 2026-04-09 | 5.220 | 5.220 | 5.170 | 5.170 | 5.170 | 68,013,077 |
| 2026-04-08 | 5.190 | 5.220 | 5.180 | 5.220 | 5.220 | 113,932,982 |
| 2026-04-07 | 5.190 | 5.200 | 5.160 | 5.170 | 5.170 | 82,659,847 |
| 2026-04-03 | 5.330 | 5.340 | 5.190 | 5.200 | 5.200 | 181,952,904 |
| 2026-04-02 | 5.320 | 5.360 | 5.310 | 5.330 | 5.330 | 87,716,986 |
| 2026-04-01 | 5.370 | 5.380 | 5.320 | 5.330 | 5.330 | 118,392,989 |
| 2026-03-31 | 5.360 | 5.420 | 5.350 | 5.360 | 5.360 | 158,183,950 |
| 2026-03-30 | 5.300 | 5.370 | 5.280 | 5.350 | 5.350 | 144,459,106 |
| 2026-03-27 | 5.390 | 5.400 | 5.290 | 5.310 | 5.310 | 218,621,948 |
| 2026-03-26 | 5.270 | 5.420 | 5.260 | 5.400 | 5.400 | 339,549,599 |
| 2026-03-25 | 5.270 | 5.290 | 5.240 | 5.280 | 5.280 | 168,465,846 |
| 2026-03-24 | 5.270 | 5.320 | 5.260 | 5.290 | 5.290 | 147,522,957 |
| 2026-03-23 | 5.320 | 5.370 | 5.230 | 5.260 | 5.260 | 271,755,873 |
| 2026-03-20 | 5.260 | 5.340 | 5.250 | 5.310 | 5.310 | 180,112,715 |
| 2026-03-19 | 5.240 | 5.300 | 5.230 | 5.270 | 5.270 | 141,607,791 |
| 2026-03-18 | 5.310 | 5.320 | 5.220 | 5.250 | 5.250 | 159,072,303 |
| 2026-03-17 | 5.330 | 5.380 | 5.290 | 5.300 | 5.300 | 124,848,412 |
| 2026-03-16 | 5.340 | 5.380 | 5.290 | 5.330 | 5.330 | 155,478,181 |
| 2026-03-13 | 5.410 | 5.420 | 5.320 | 5.340 | 5.340 | 220,121,914 |
| 2026-03-12 | 5.370 | 5.430 | 5.350 | 5.410 | 5.410 | 256,318,098 |
| 2026-03-11 | 5.230 | 5.360 | 5.220 | 5.360 | 5.360 | 296,181,562 |
| 2026-03-10 | 5.210 | 5.240 | 5.170 | 5.230 | 5.230 | 149,492,081 |
| 2026-03-09 | 5.190 | 5.250 | 5.180 | 5.210 | 5.210 | 196,895,096 |
| 2026-03-06 | 5.190 | 5.200 | 5.150 | 5.190 | 5.190 | 138,317,241 |
| 2026-03-05 | 5.180 | 5.210 | 5.160 | 5.190 | 5.190 | 145,688,541 |
| 2026-03-04 | 5.180 | 5.200 | 5.100 | 5.180 | 5.180 | 240,017,575 |
| 2026-03-03 | 5.160 | 5.280 | 5.150 | 5.200 | 5.200 | 364,203,345 |
| 2026-03-02 | 5.080 | 5.170 | 5.070 | 5.150 | 5.150 | 242,907,658 |
| 2026-02-27 | 5.070 | 5.100 | 5.060 | 5.100 | 5.100 | 100,946,186 |
| 2026-02-26 | 5.100 | 5.110 | 5.060 | 5.070 | 5.070 | 92,071,968 |
| 2026-02-25 | 5.060 | 5.110 | 5.050 | 5.090 | 5.090 | 137,039,009 |
| 2026-02-24 | 5.060 | 5.070 | 5.040 | 5.050 | 5.050 | 83,600,829 |
| 2026-02-13 | 5.060 | 5.070 | 5.030 | 5.040 | 5.040 | 98,431,868 |
| 2026-02-12 | 5.110 | 5.110 | 5.060 | 5.070 | 5.070 | 107,475,216 |
| 2026-02-11 | 5.090 | 5.110 | 5.070 | 5.100 | 5.100 | 97,922,078 |
| 2026-02-10 | 5.080 | 5.100 | 5.070 | 5.080 | 5.080 | 72,888,846 |
| 2026-02-09 | 5.090 | 5.100 | 5.070 | 5.090 | 5.090 | 90,781,020 |
| 2026-02-06 | 5.100 | 5.110 | 5.060 | 5.070 | 5.070 | 146,078,964 |
| 2026-02-05 | 5.080 | 5.120 | 5.070 | 5.110 | 5.110 | 180,246,281 |
| 2026-02-04 | 4.990 | 5.090 | 4.980 | 5.090 | 5.090 | 253,320,352 |
| 2026-02-03 | 5.010 | 5.020 | 4.960 | 4.990 | 4.990 | 135,325,710 |
| 2026-02-02 | 5.020 | 5.060 | 4.990 | 5.000 | 5.000 | 180,988,746 |
| 2026-01-30 | 5.060 | 5.120 | 5.020 | 5.020 | 5.020 | 297,074,752 |
| 2026-01-29 | 5.010 | 5.070 | 4.980 | 5.070 | 5.070 | 269,416,655 |
| 2026-01-28 | 4.990 | 5.040 | 4.980 | 5.020 | 5.020 | 203,157,678 |
| 2026-01-27 | 5.030 | 5.050 | 4.980 | 4.990 | 4.990 | 169,787,292 |
| 2026-01-26 | 5.000 | 5.050 | 4.980 | 5.040 | 5.040 | 221,554,431 |
| 2026-01-23 | 5.000 | 5.020 | 4.990 | 5.000 | 5.000 | 125,317,789 |
| 2026-01-22 | 4.980 | 5.020 | 4.970 | 5.000 | 5.000 | 109,096,846 |
| 2026-01-21 | 5.040 | 5.050 | 4.970 | 4.980 | 4.980 | 171,567,570 |
| 2026-01-20 | 4.980 | 5.060 | 4.970 | 5.050 | 5.050 | 186,335,799 |
| 2026-01-19 | 4.980 | 5.000 | 4.950 | 4.990 | 4.990 | 147,001,971 |
| 2026-01-16 | 5.030 | 5.050 | 4.980 | 4.990 | 4.990 | 218,260,009 |
| 2026-01-15 | 5.090 | 5.090 | 5.030 | 5.030 | 5.030 | 185,192,029 |
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.