Daqin Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.700 | 6.730 | 6.580 | 6.620 | 6.620 | 97,668,907 |
| 2024-10-23 | 6.770 | 6.840 | 6.750 | 6.800 | 6.800 | 91,803,780 |
| 2024-10-22 | 6.710 | 6.780 | 6.690 | 6.770 | 6.770 | 96,665,033 |
| 2024-10-21 | 6.760 | 6.770 | 6.670 | 6.720 | 6.720 | 106,117,720 |
| 2024-10-18 | 6.700 | 6.790 | 6.620 | 6.750 | 6.750 | 105,843,041 |
| 2024-10-17 | 6.740 | 6.770 | 6.660 | 6.700 | 6.700 | 83,617,388 |
| 2024-10-16 | 6.620 | 6.750 | 6.590 | 6.740 | 6.740 | 107,299,192 |
| 2024-10-15 | 6.660 | 6.690 | 6.630 | 6.640 | 6.640 | 103,050,347 |
| 2024-10-14 | 6.640 | 6.740 | 6.630 | 6.690 | 6.690 | 104,261,103 |
| 2024-10-11 | 6.700 | 6.750 | 6.610 | 6.630 | 6.630 | 111,016,978 |
| 2024-10-10 | 6.570 | 6.810 | 6.530 | 6.680 | 6.680 | 188,200,337 |
| 2024-10-09 | 6.830 | 6.830 | 6.560 | 6.580 | 6.580 | 208,211,777 |
| 2024-10-08 | 7.480 | 7.520 | 6.790 | 6.910 | 6.910 | 368,085,857 |
| 2024-09-30 | 6.640 | 6.880 | 6.570 | 6.860 | 6.860 | 329,626,188 |
| 2024-09-27 | 6.570 | 6.610 | 6.410 | 6.510 | 6.510 | 132,891,481 |
| 2024-09-26 | 6.380 | 6.480 | 6.340 | 6.480 | 6.480 | 95,319,524 |
| 2024-09-25 | 6.290 | 6.500 | 6.280 | 6.380 | 6.380 | 141,368,659 |
| 2024-09-24 | 6.140 | 6.250 | 6.120 | 6.250 | 6.250 | 100,514,669 |
| 2024-09-23 | 6.010 | 6.130 | 6.010 | 6.110 | 6.110 | 55,449,845 |
| 2024-09-20 | 5.990 | 6.060 | 5.960 | 6.020 | 6.020 | 69,503,301 |
| 2024-09-19 | 5.990 | 6.010 | 5.960 | 5.990 | 5.990 | 54,929,300 |
| 2024-09-18 | 5.920 | 6.000 | 5.890 | 5.990 | 5.990 | 52,938,822 |
| 2024-09-13 | 5.950 | 6.010 | 5.910 | 5.920 | 5.920 | 45,240,457 |
| 2024-09-12 | 5.880 | 5.990 | 5.860 | 5.950 | 5.950 | 63,852,071 |
| 2024-09-11 | 6.000 | 6.000 | 5.840 | 5.880 | 5.880 | 98,988,485 |
| 2024-09-10 | 6.070 | 6.090 | 5.950 | 6.020 | 6.020 | 84,192,633 |
| 2024-09-09 | 6.150 | 6.160 | 6.050 | 6.070 | 6.070 | 63,973,042 |
| 2024-09-06 | 6.160 | 6.260 | 6.150 | 6.150 | 6.150 | 64,554,014 |
| 2024-09-05 | 6.100 | 6.180 | 6.090 | 6.170 | 6.170 | 74,452,680 |
| 2024-09-04 | 6.100 | 6.150 | 6.090 | 6.100 | 6.100 | 71,193,796 |
| 2024-09-03 | 6.120 | 6.140 | 6.070 | 6.120 | 6.120 | 87,269,064 |
| 2024-09-02 | 6.100 | 6.180 | 6.080 | 6.110 | 6.110 | 124,248,347 |
| 2024-08-30 | 6.110 | 6.150 | 6.060 | 6.110 | 6.110 | 168,355,713 |
| 2024-08-29 | 6.600 | 6.600 | 6.120 | 6.150 | 6.150 | 284,909,059 |
| 2024-08-28 | 6.700 | 6.700 | 6.610 | 6.650 | 6.650 | 63,414,098 |
| 2024-08-27 | 6.770 | 6.790 | 6.680 | 6.700 | 6.700 | 63,648,239 |
| 2024-08-26 | 6.810 | 6.820 | 6.750 | 6.770 | 6.770 | 53,981,384 |
| 2024-08-23 | 6.790 | 6.840 | 6.750 | 6.820 | 6.820 | 51,015,449 |
| 2024-08-22 | 6.800 | 6.840 | 6.790 | 6.790 | 6.790 | 47,036,409 |
| 2024-08-21 | 6.870 | 6.880 | 6.790 | 6.800 | 6.800 | 56,391,635 |
| 2024-08-20 | 6.920 | 6.920 | 6.840 | 6.880 | 6.880 | 41,289,154 |
| 2024-08-19 | 6.870 | 6.920 | 6.860 | 6.910 | 6.910 | 47,342,853 |
| 2024-08-16 | 6.880 | 6.910 | 6.860 | 6.870 | 6.870 | 39,777,553 |
| 2024-08-15 | 6.820 | 6.900 | 6.810 | 6.880 | 6.880 | 49,402,344 |
| 2024-08-14 | 6.850 | 6.870 | 6.820 | 6.830 | 6.830 | 33,843,939 |
| 2024-08-13 | 6.860 | 6.900 | 6.820 | 6.860 | 6.860 | 36,584,784 |
| 2024-08-12 | 6.820 | 6.870 | 6.780 | 6.860 | 6.860 | 49,967,317 |
| 2024-08-09 | 6.920 | 6.930 | 6.850 | 6.860 | 6.860 | 50,917,975 |
| 2024-08-08 | 6.900 | 6.940 | 6.880 | 6.930 | 6.930 | 40,613,713 |
| 2024-08-07 | 6.890 | 6.950 | 6.880 | 6.890 | 6.890 | 46,387,287 |
| 2024-08-06 | 6.940 | 6.970 | 6.850 | 6.900 | 6.900 | 81,209,198 |
| 2024-08-05 | 6.970 | 7.000 | 6.920 | 6.930 | 6.930 | 77,268,652 |
| 2024-08-02 | 7.030 | 7.080 | 6.980 | 6.980 | 6.980 | 57,524,029 |
| 2024-08-01 | 6.970 | 7.090 | 6.940 | 7.060 | 7.060 | 99,708,113 |
| 2024-07-31 | 7.060 | 7.100 | 6.940 | 6.970 | 6.970 | 111,965,313 |
| 2024-07-30 | 7.020 | 7.070 | 6.990 | 7.050 | 7.050 | 75,694,678 |
| 2024-07-29 | 6.950 | 7.020 | 6.930 | 7.010 | 7.010 | 56,377,587 |
| 2024-07-26 | 6.990 | 7.010 | 6.900 | 6.950 | 6.950 | 67,306,370 |
| 2024-07-25 | 7.010 | 7.010 | 6.920 | 6.990 | 6.990 | 76,394,588 |
| 2024-07-24 | 6.970 | 7.020 | 6.930 | 7.000 | 7.000 | 73,331,567 |
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.