Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	6.770	6.810	6.740	6.750	6.750	43,980,172
2025-04-18	6.840	6.840	6.740	6.770	6.770	44,140,881
2025-04-17	6.800	6.850	6.740	6.850	6.850	73,191,213
2025-04-16	6.680	6.810	6.660	6.810	6.810	118,340,420
2025-04-15	6.600	6.740	6.570	6.680	6.680	91,933,475
2025-04-14	6.620	6.640	6.580	6.600	6.600	52,288,852
2025-04-11	6.660	6.680	6.590	6.650	6.650	67,224,443
2025-04-10	6.750	6.750	6.560	6.680	6.680	137,536,250
2025-04-09	6.730	6.760	6.570	6.760	6.760	118,261,142
2025-04-08	6.450	6.740	6.430	6.730	6.730	177,186,701
2025-04-07	6.500	6.550	6.300	6.470	6.470	183,971,840
2025-04-03	6.560	6.640	6.540	6.630	6.630	70,885,818
2025-04-02	6.560	6.590	6.510	6.580	6.580	57,963,031
2025-04-01	6.520	6.590	6.510	6.570	6.570	56,992,249
2025-03-31	6.560	6.580	6.460	6.540	6.540	65,312,486
2025-03-28	6.590	6.620	6.540	6.560	6.560	41,703,198
2025-03-27	6.520	6.600	6.520	6.590	6.590	71,734,754
2025-03-26	6.530	6.560	6.510	6.520	6.520	52,312,353
2025-03-25	6.430	6.540	6.410	6.530	6.530	100,792,776
2025-03-24	6.460	6.480	6.400	6.440	6.440	75,210,057
2025-03-21	6.420	6.470	6.400	6.460	6.460	103,367,200
2025-03-20	6.480	6.500	6.410	6.410	6.410	87,003,448
2025-03-19	6.450	6.480	6.440	6.470	6.470	55,152,065
2025-03-18	6.490	6.500	6.450	6.450	6.450	56,236,361
2025-03-17	6.530	6.550	6.480	6.480	6.480	83,817,727
2025-03-14	6.480	6.520	6.480	6.520	6.520	66,350,924
2025-03-13	6.470	6.520	6.470	6.490	6.490	50,935,710
2025-03-12	6.550	6.550	6.470	6.480	6.480	66,631,664
2025-03-11	6.500	6.550	6.490	6.550	6.550	46,574,849
2025-03-10	6.500	6.540	6.480	6.520	6.520	66,782,274
2025-03-07	6.570	6.580	6.500	6.510	6.510	62,208,357
2025-03-06	6.630	6.640	6.550	6.550	6.550	75,058,705
2025-03-05	6.660	6.680	6.610	6.620	6.620	50,148,626
2025-03-04	6.670	6.710	6.640	6.640	6.640	47,152,083
2025-03-03	6.730	6.770	6.660	6.700	6.700	54,998,230
2025-02-28	6.750	6.790	6.700	6.700	6.700	52,920,297
2025-02-27	6.750	6.800	6.740	6.760	6.760	60,101,400
2025-02-26	6.660	6.740	6.650	6.730	6.730	60,416,387
2025-02-25	6.690	6.800	6.610	6.650	6.650	69,307,343
2025-02-24	6.750	6.780	6.660	6.670	6.670	70,550,584
2025-02-21	6.830	6.850	6.740	6.760	6.760	79,981,831
2025-02-20	6.850	6.860	6.750	6.810	6.810	74,336,861
2025-02-19	6.860	6.880	6.760	6.860	6.860	87,651,883
2025-02-18	6.860	6.980	6.830	6.850	6.850	138,624,963
2025-02-17	6.770	6.870	6.730	6.860	6.860	110,531,381
2025-02-14	6.720	6.800	6.670	6.790	6.790	102,160,413
2025-02-13	6.660	6.760	6.630	6.710	6.710	87,260,141
2025-02-12	6.680	6.690	6.630	6.660	6.660	54,895,130
2025-02-11	6.570	6.710	6.560	6.660	6.660	100,866,889
2025-02-10	6.560	6.660	6.550	6.580	6.580	84,387,613
2025-02-07	6.540	6.620	6.490	6.600	6.600	87,926,276
2025-02-06	6.520	6.560	6.460	6.540	6.540	86,509,261
2025-02-05	6.620	6.650	6.480	6.490	6.490	103,194,158
2025-01-27	6.450	6.700	6.450	6.650	6.650	181,453,801
2025-01-24	6.340	6.460	6.310	6.430	6.430	135,016,678
2025-01-23	6.300	6.410	6.300	6.350	6.350	144,699,651
2025-01-22	6.280	6.280	6.210	6.270	6.270	76,736,484
2025-01-21	6.350	6.350	6.250	6.280	6.280	79,330,108
2025-01-20	6.370	6.400	6.320	6.340	6.340	81,506,959
2025-01-17	6.320	6.430	6.270	6.350	6.350	116,934,475

← NewerPage 7 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.