Daqin Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	6.330	6.390	6.300	6.330	6.330	111,496,006
2025-01-15	6.280	6.410	6.250	6.340	6.340	128,376,058
2025-01-14	6.240	6.310	6.230	6.290	6.290	103,428,309
2025-01-13	6.210	6.270	6.150	6.230	6.230	143,800,742
2025-01-10	6.400	6.410	6.220	6.240	6.240	124,813,380
2025-01-09	6.560	6.570	6.400	6.410	6.410	113,276,813
2025-01-08	6.540	6.620	6.500	6.580	6.580	98,261,913
2025-01-07	6.620	6.630	6.490	6.560	6.560	105,254,672
2025-01-06	6.660	6.700	6.580	6.620	6.620	83,857,921
2025-01-03	6.620	6.710	6.600	6.680	6.680	102,360,483
2025-01-02	6.780	6.820	6.570	6.600	6.600	128,094,713
2024-12-31	6.790	6.840	6.780	6.780	6.780	115,828,860
2024-12-30	6.790	6.870	6.780	6.810	6.810	112,504,938
2024-12-27	6.740	6.830	6.740	6.800	6.800	134,162,143
2024-12-26	6.870	6.890	6.740	6.760	6.760	153,368,031
2024-12-25	6.840	6.920	6.780	6.920	6.920	152,257,014
2024-12-24	6.850	6.870	6.810	6.860	6.860	67,676,158
2024-12-23	6.830	6.910	6.810	6.860	6.860	96,637,814
2024-12-20	6.850	6.880	6.820	6.830	6.830	59,065,658
2024-12-19	6.850	6.880	6.820	6.860	6.860	69,561,911
2024-12-18	6.910	6.970	6.850	6.860	6.860	105,667,328
2024-12-17	6.930	7.000	6.870	6.880	6.880	102,391,712
2024-12-16	6.870	6.970	6.870	6.960	6.960	109,527,379
2024-12-13	6.900	6.940	6.870	6.880	6.880	99,593,684
2024-12-12	6.880	6.940	6.860	6.910	6.910	69,664,493
2024-12-11	6.880	6.920	6.840	6.880	6.880	69,527,151
2024-12-10	7.000	7.020	6.880	6.900	6.900	98,020,610
2024-12-09	6.930	6.990	6.910	6.940	6.940	67,158,148
2024-12-06	6.890	6.950	6.890	6.940	6.940	62,011,714
2024-12-05	6.910	6.920	6.870	6.880	6.880	47,981,106
2024-12-04	6.870	6.930	6.860	6.930	6.930	69,964,722
2024-12-03	6.820	6.900	6.810	6.900	6.900	100,645,238
2024-12-02	6.820	6.840	6.780	6.810	6.810	64,116,948
2024-11-29	6.820	6.850	6.770	6.810	6.810	68,419,059
2024-11-28	6.800	6.850	6.740	6.810	6.810	63,598,308
2024-11-27	6.710	6.780	6.690	6.770	6.770	60,277,117
2024-11-26	6.660	6.760	6.640	6.730	6.730	54,515,043
2024-11-25	6.680	6.740	6.650	6.680	6.680	59,810,951
2024-11-22	6.740	6.790	6.660	6.670	6.670	67,594,187
2024-11-21	6.730	6.770	6.710	6.740	6.740	47,682,895
2024-11-20	6.730	6.770	6.720	6.740	6.740	60,774,352
2024-11-19	6.820	6.870	6.690	6.760	6.760	110,173,176
2024-11-18	6.840	6.990	6.800	6.820	6.820	160,356,619
2024-11-15	6.720	6.850	6.700	6.800	6.800	120,537,792
2024-11-14	6.750	6.810	6.710	6.730	6.730	79,640,226
2024-11-13	6.650	6.760	6.630	6.750	6.750	99,123,018
2024-11-12	6.670	6.740	6.640	6.650	6.650	77,847,129
2024-11-11	6.710	6.740	6.620	6.690	6.690	70,621,445
2024-11-08	6.720	6.820	6.660	6.750	6.750	113,330,428
2024-11-07	6.600	6.710	6.580	6.710	6.710	98,480,761
2024-11-06	6.640	6.670	6.610	6.630	6.630	72,333,183
2024-11-05	6.630	6.660	6.600	6.650	6.650	82,252,195
2024-11-04	6.580	6.640	6.520	6.630	6.630	78,547,445
2024-11-01	6.500	6.580	6.460	6.580	6.580	95,718,686
2024-10-31	6.470	6.530	6.380	6.510	6.510	98,349,832
2024-10-30	6.480	6.520	6.420	6.480	6.480	98,531,221
2024-10-29	6.520	6.570	6.490	6.510	6.510	78,836,681
2024-10-28	6.580	6.590	6.500	6.520	6.520	111,363,158
2024-10-25	6.590	6.640	6.540	6.580	6.580	87,919,808
2024-10-24	6.700	6.730	6.580	6.620	6.620	97,668,907

← NewerPage 8 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.