Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	5.900	5.950	5.850	5.930	5.930	93,035,545
2025-10-17	5.900	5.950	5.890	5.900	5.900	105,496,420
2025-10-16	5.890	5.920	5.880	5.900	5.900	80,512,348
2025-10-15	5.920	5.930	5.870	5.900	5.900	90,948,942
2025-10-14	5.840	5.930	5.830	5.920	5.920	132,497,498
2025-10-13	5.820	5.860	5.790	5.840	5.840	88,021,544
2025-10-10	5.830	5.910	5.820	5.860	5.860	162,033,773
2025-10-09	5.880	5.900	5.830	5.840	5.840	136,362,070
2025-09-30	5.970	5.970	5.850	5.890	5.890	156,737,313
2025-09-29	6.040	6.050	5.950	5.970	5.970	148,213,959
2025-09-26	6.020	6.060	6.000	6.040	6.040	60,415,470
2025-09-25	6.070	6.070	6.010	6.020	6.020	59,935,455
2025-09-24	6.060	6.090	6.030	6.080	6.080	53,218,770
2025-09-23	6.050	6.070	6.010	6.050	6.050	72,888,007
2025-09-22	6.040	6.060	6.030	6.040	6.040	51,780,684
2025-09-19	6.040	6.060	6.030	6.040	6.040	65,441,540
2025-09-18	6.140	6.150	6.030	6.040	6.040	142,076,270
2025-09-17	6.110	6.160	6.090	6.140	6.140	65,119,368
2025-09-16	6.100	6.120	6.090	6.120	6.120	51,315,990
2025-09-15	6.100	6.110	6.080	6.100	6.100	46,355,103
2025-09-12	6.110	6.130	6.090	6.100	6.100	61,149,230
2025-09-11	6.090	6.110	6.080	6.110	6.110	79,814,862
2025-09-10	6.110	6.120	6.080	6.090	6.090	51,163,480
2025-09-09	6.130	6.130	6.100	6.110	6.110	49,483,582
2025-09-08	6.110	6.140	6.100	6.110	6.110	67,377,600
2025-09-05	6.150	6.150	6.090	6.120	6.120	79,935,640
2025-09-04	6.130	6.150	6.080	6.150	6.150	85,390,193
2025-09-03	6.180	6.180	6.110	6.140	6.140	79,052,327
2025-09-02	6.170	6.190	6.140	6.170	6.170	105,623,820
2025-09-01	6.290	6.300	6.130	6.170	6.170	215,902,053
2025-08-29	6.390	6.390	6.290	6.310	6.310	199,337,289
2025-08-28	6.400	6.430	6.380	6.430	6.430	77,754,625
2025-08-27	6.460	6.470	6.400	6.400	6.400	87,263,965
2025-08-26	6.480	6.490	6.450	6.460	6.460	56,759,975
2025-08-25	6.450	6.480	6.450	6.480	6.480	79,233,301
2025-08-22	6.460	6.470	6.420	6.460	6.460	76,972,456
2025-08-21	6.440	6.470	6.430	6.450	6.450	82,062,717
2025-08-20	6.410	6.440	6.380	6.440	6.440	79,862,513
2025-08-19	6.410	6.420	6.400	6.410	6.410	72,920,528
2025-08-18	6.420	6.430	6.400	6.400	6.400	104,165,736
2025-08-15	6.440	6.450	6.410	6.410	6.410	96,960,401
2025-08-14	6.460	6.480	6.440	6.440	6.440	62,513,386
2025-08-13	6.490	6.500	6.450	6.450	6.450	98,204,437
2025-08-12	6.510	6.530	6.480	6.480	6.480	72,945,825
2025-08-11	6.550	6.570	6.510	6.510	6.510	71,184,874
2025-08-08	6.520	6.560	6.520	6.550	6.550	39,764,564
2025-08-07	6.530	6.540	6.500	6.530	6.530	44,781,269
2025-08-06	6.540	6.550	6.510	6.520	6.520	44,005,314
2025-08-05	6.510	6.550	6.500	6.540	6.540	42,706,368
2025-08-04	6.500	6.520	6.480	6.500	6.500	52,303,162
2025-08-01	6.540	6.570	6.500	6.510	6.510	58,092,415
2025-07-31	6.670	6.670	6.520	6.540	6.540	124,278,081
2025-07-30	6.640	6.700	6.620	6.670	6.670	81,071,964
2025-07-29	6.650	6.680	6.610	6.620	6.620	71,574,875
2025-07-28	6.740	6.760	6.630	6.630	6.630	90,825,713
2025-07-25	6.770	6.820	6.720	6.730	6.730	135,386,105
2025-07-24	6.670	6.780	6.640	6.780	6.780	145,180,089
2025-07-23	6.550	6.710	6.550	6.670	6.670	237,989,386
2025-07-22	6.460	6.570	6.450	6.550	6.550	144,029,508
2025-07-21	6.430	6.460	6.420	6.460	6.460	101,354,833

← NewerPage 5 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.