Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.150 | 5.180 | 5.080 | 5.090 | 5.090 | 392,581,357 |
| 2026-01-13 | 5.180 | 5.190 | 5.140 | 5.150 | 5.150 | 145,437,025 |
| 2026-01-12 | 5.120 | 5.190 | 5.110 | 5.180 | 5.180 | 203,846,018 |
| 2026-01-09 | 5.120 | 5.140 | 5.110 | 5.130 | 5.130 | 140,439,796 |
| 2026-01-08 | 5.100 | 5.140 | 5.100 | 5.130 | 5.130 | 175,059,354 |
| 2026-01-07 | 5.190 | 5.200 | 5.100 | 5.110 | 5.110 | 348,196,959 |
| 2026-01-06 | 5.160 | 5.210 | 5.150 | 5.210 | 5.210 | 347,897,279 |
| 2026-01-05 | 5.170 | 5.200 | 5.150 | 5.160 | 5.160 | 152,584,674 |
| 2025-12-31 | 5.170 | 5.180 | 5.160 | 5.160 | 5.160 | 93,691,599 |
| 2025-12-30 | 5.250 | 5.250 | 5.180 | 5.180 | 5.180 | 133,790,635 |
| 2025-12-29 | 5.280 | 5.290 | 5.250 | 5.250 | 5.250 | 88,686,640 |
| 2025-12-26 | 5.310 | 5.330 | 5.270 | 5.280 | 5.280 | 104,660,541 |
| 2025-12-25 | 5.290 | 5.330 | 5.290 | 5.320 | 5.320 | 84,349,307 |
| 2025-12-24 | 5.300 | 5.310 | 5.260 | 5.290 | 5.290 | 105,397,911 |
| 2025-12-23 | 5.360 | 5.360 | 5.300 | 5.310 | 5.310 | 112,835,027 |
| 2025-12-22 | 5.390 | 5.400 | 5.350 | 5.360 | 5.360 | 127,392,732 |
| 2025-12-19 | 5.400 | 5.410 | 5.390 | 5.390 | 5.390 | 88,541,444 |
| 2025-12-18 | 5.390 | 5.420 | 5.370 | 5.410 | 5.410 | 90,730,328 |
| 2025-12-17 | 5.440 | 5.440 | 5.360 | 5.400 | 5.400 | 122,313,475 |
| 2025-12-16 | 5.420 | 5.470 | 5.420 | 5.430 | 5.430 | 95,565,708 |
| 2025-12-15 | 5.420 | 5.440 | 5.400 | 5.420 | 5.420 | 86,178,967 |
| 2025-12-12 | 5.440 | 5.440 | 5.400 | 5.440 | 5.440 | 177,783,505 |
| 2025-12-11 | 5.470 | 5.470 | 5.430 | 5.440 | 5.440 | 82,365,127 |
| 2025-12-10 | 5.470 | 5.470 | 5.440 | 5.470 | 5.470 | 66,401,729 |
| 2025-12-09 | 5.510 | 5.520 | 5.460 | 5.470 | 5.470 | 91,211,062 |
| 2025-12-08 | 5.560 | 5.580 | 5.500 | 5.520 | 5.520 | 87,126,642 |
| 2025-12-05 | 5.570 | 5.580 | 5.520 | 5.560 | 5.560 | 77,156,154 |
| 2025-12-04 | 5.580 | 5.610 | 5.560 | 5.580 | 5.580 | 72,272,760 |
| 2025-12-03 | 5.510 | 5.590 | 5.500 | 5.580 | 5.580 | 118,883,158 |
| 2025-12-02 | 5.530 | 5.530 | 5.490 | 5.510 | 5.510 | 77,164,114 |
| 2025-12-01 | 5.470 | 5.530 | 5.460 | 5.530 | 5.530 | 97,674,895 |
| 2025-11-28 | 5.510 | 5.510 | 5.470 | 5.480 | 5.480 | 100,094,164 |
| 2025-11-27 | 5.540 | 5.540 | 5.510 | 5.510 | 5.510 | 71,765,377 |
| 2025-11-26 | 5.550 | 5.580 | 5.530 | 5.540 | 5.540 | 78,205,201 |
| 2025-11-25 | 5.540 | 5.560 | 5.530 | 5.540 | 5.540 | 52,272,438 |
| 2025-11-24 | 5.580 | 5.590 | 5.530 | 5.540 | 5.540 | 106,488,038 |
| 2025-11-21 | 5.620 | 5.640 | 5.570 | 5.570 | 5.570 | 132,901,090 |
| 2025-11-20 | 5.600 | 5.670 | 5.600 | 5.630 | 5.630 | 109,504,230 |
| 2025-11-19 | 5.650 | 5.670 | 5.600 | 5.600 | 5.600 | 117,945,180 |
| 2025-11-18 | 5.690 | 5.690 | 5.650 | 5.650 | 5.650 | 82,288,306 |
| 2025-11-17 | 5.710 | 5.720 | 5.680 | 5.690 | 5.690 | 100,731,326 |
| 2025-11-14 | 5.710 | 5.730 | 5.710 | 5.710 | 5.710 | 80,403,110 |
| 2025-11-13 | 5.720 | 5.730 | 5.700 | 5.720 | 5.720 | 120,107,968 |
| 2025-11-12 | 5.730 | 5.750 | 5.720 | 5.720 | 5.720 | 130,002,112 |
| 2025-11-11 | 5.740 | 5.750 | 5.720 | 5.730 | 5.730 | 117,690,732 |
| 2025-11-10 | 5.750 | 5.780 | 5.730 | 5.740 | 5.740 | 293,670,381 |
| 2025-11-07 | 5.740 | 5.780 | 5.730 | 5.740 | 5.740 | 137,031,267 |
| 2025-11-06 | 5.740 | 5.760 | 5.730 | 5.740 | 5.740 | 87,265,606 |
| 2025-11-05 | 5.750 | 5.760 | 5.710 | 5.740 | 5.740 | 90,755,426 |
| 2025-11-04 | 5.760 | 5.780 | 5.740 | 5.750 | 5.750 | 93,152,550 |
| 2025-11-03 | 5.730 | 5.770 | 5.720 | 5.760 | 5.760 | 74,267,653 |
| 2025-10-31 | 5.760 | 5.760 | 5.720 | 5.730 | 5.730 | 105,145,295 |
| 2025-10-30 | 5.760 | 5.780 | 5.740 | 5.750 | 5.750 | 113,476,286 |
| 2025-10-29 | 5.800 | 5.800 | 5.750 | 5.770 | 5.770 | 96,110,296 |
| 2025-10-28 | 5.820 | 5.830 | 5.790 | 5.790 | 5.790 | 88,810,607 |
| 2025-10-27 | 5.830 | 5.840 | 5.810 | 5.820 | 5.820 | 134,327,740 |
| 2025-10-24 | 5.870 | 5.870 | 5.810 | 5.830 | 5.830 | 129,682,373 |
| 2025-10-23 | 5.880 | 5.940 | 5.880 | 5.920 | 5.920 | 101,807,987 |
| 2025-10-22 | 5.890 | 5.910 | 5.870 | 5.870 | 5.870 | 82,590,980 |
| 2025-10-21 | 5.930 | 5.950 | 5.870 | 5.880 | 5.880 | 135,714,680 |
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.