Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.420	6.440	6.410	6.420	6.420	48,836,581
2025-07-17	6.430	6.450	6.400	6.410	6.410	63,125,507
2025-07-16	6.420	6.450	6.420	6.420	6.420	63,016,048
2025-07-15	6.500	6.510	6.410	6.420	6.420	93,341,549
2025-07-14	6.500	6.560	6.480	6.480	6.480	90,576,708
2025-07-11	6.560	6.630	6.470	6.470	6.470	146,751,025
2025-07-10	6.680	6.730	6.680	6.680	6.680	83,255,128
2025-07-09	6.650	6.710	6.640	6.680	6.680	84,775,494
2025-07-08	6.650	6.660	6.600	6.650	6.650	56,040,360
2025-07-07	6.600	6.660	6.580	6.640	6.640	69,548,828
2025-07-04	6.560	6.620	6.550	6.600	6.600	63,561,544
2025-07-03	6.600	6.600	6.550	6.560	6.560	42,840,974
2025-07-02	6.570	6.590	6.550	6.590	6.590	46,760,660
2025-07-01	6.600	6.610	6.550	6.570	6.570	65,253,984
2025-06-30	6.610	6.630	6.580	6.600	6.600	54,372,839
2025-06-27	6.660	6.660	6.610	6.610	6.610	75,522,254
2025-06-26	6.680	6.690	6.640	6.660	6.660	47,285,675
2025-06-25	6.660	6.700	6.630	6.680	6.680	53,945,851
2025-06-24	6.690	6.710	6.650	6.660	6.660	58,107,076
2025-06-23	6.670	6.730	6.620	6.690	6.690	64,532,508
2025-06-20	6.680	6.730	6.660	6.670	6.670	43,861,267
2025-06-19	6.700	6.710	6.660	6.670	6.670	37,169,773
2025-06-18	6.700	6.720	6.650	6.680	6.680	44,687,384
2025-06-17	6.670	6.720	6.650	6.690	6.690	54,647,320
2025-06-16	6.620	6.690	6.600	6.670	6.670	74,745,252
2025-06-13	6.640	6.680	6.610	6.610	6.610	195,770,797
2025-06-12	6.680	6.700	6.640	6.640	6.640	63,837,980
2025-06-11	6.730	6.730	6.680	6.680	6.680	60,569,426
2025-06-10	6.780	6.780	6.710	6.710	6.710	38,960,997
2025-06-09	6.770	6.800	6.710	6.760	6.760	44,006,817
2025-06-06	6.670	6.800	6.650	6.750	6.750	82,964,567
2025-06-05	6.670	6.680	6.650	6.650	6.650	36,386,367
2025-06-04	6.710	6.730	6.650	6.650	6.650	59,097,456
2025-06-03	6.790	6.840	6.690	6.710	6.710	71,788,168
2025-05-30	6.760	6.800	6.730	6.750	6.750	62,533,833
2025-05-29	6.730	6.780	6.700	6.760	6.760	59,493,716
2025-05-28	6.670	6.740	6.670	6.720	6.720	37,027,557
2025-05-27	6.630	6.710	6.610	6.690	6.690	53,629,904
2025-05-26	6.630	6.670	6.610	6.620	6.620	41,444,419
2025-05-23	6.750	6.750	6.630	6.630	6.630	53,966,590
2025-05-22	6.640	6.700	6.610	6.700	6.700	49,298,312
2025-05-21	6.660	6.690	6.640	6.650	6.650	47,834,101
2025-05-20	6.670	6.700	6.620	6.650	6.650	36,575,967
2025-05-19	6.660	6.710	6.650	6.670	6.670	44,889,472
2025-05-16	6.690	6.710	6.610	6.680	6.680	61,769,231
2025-05-15	6.710	6.770	6.690	6.710	6.710	47,944,409
2025-05-14	6.720	6.730	6.680	6.720	6.720	44,165,105
2025-05-13	6.650	6.730	6.610	6.730	6.730	70,343,214
2025-05-12	6.650	6.670	6.580	6.630	6.630	54,630,920
2025-05-09	6.630	6.700	6.610	6.660	6.660	52,207,873
2025-05-08	6.600	6.680	6.570	6.640	6.640	49,852,675
2025-05-07	6.630	6.640	6.530	6.630	6.630	88,192,745
2025-05-06	6.500	6.590	6.470	6.580	6.580	93,727,199
2025-04-30	6.570	6.570	6.440	6.490	6.490	150,717,355
2025-04-29	6.770	6.800	6.740	6.770	6.770	34,679,828
2025-04-28	6.720	6.830	6.720	6.770	6.770	54,330,001
2025-04-25	6.800	6.830	6.710	6.720	6.720	47,849,134
2025-04-24	6.760	6.840	6.760	6.800	6.800	59,146,408
2025-04-23	6.770	6.780	6.710	6.760	6.760	47,071,326
2025-04-22	6.750	6.800	6.750	6.760	6.760	44,989,646

← NewerPage 6 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.