Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.860 | 4.920 | 4.820 | 4.880 | 4.880 | 25,225,857 |
| 2026-10-15 | 4.910 | 4.920 | 4.790 | 4.860 | 4.860 | 41,377,808 |
| 2026-10-14 | 4.850 | 4.960 | 4.840 | 4.920 | 4.920 | 40,972,818 |
| 2026-10-13 | 4.840 | 4.870 | 4.790 | 4.840 | 4.840 | 28,556,477 |
| 2026-10-12 | 4.720 | 4.850 | 4.720 | 4.840 | 4.840 | 33,865,362 |
| 2026-10-09 | 4.710 | 4.750 | 4.690 | 4.730 | 4.730 | 27,757,307 |
| 2026-10-08 | 4.700 | 4.730 | 4.670 | 4.710 | 4.710 | 27,055,237 |
| 2026-09-30 | 4.640 | 4.690 | 4.630 | 4.690 | 4.690 | 17,304,060 |
| 2026-09-29 | 4.640 | 4.670 | 4.630 | 4.640 | 4.640 | 15,283,181 |
| 2026-09-28 | 4.660 | 4.670 | 4.620 | 4.660 | 4.660 | 19,259,065 |
| 2026-09-24 | 4.660 | 4.660 | 4.630 | 4.640 | 4.640 | 12,617,326 |
| 2026-09-23 | 4.690 | 4.690 | 4.650 | 4.660 | 4.660 | 13,727,333 |
| 2026-09-22 | 4.710 | 4.720 | 4.670 | 4.680 | 4.680 | 15,710,813 |
| 2026-09-21 | 4.650 | 4.720 | 4.640 | 4.700 | 4.700 | 19,947,713 |
| 2026-09-18 | 4.620 | 4.680 | 4.610 | 4.670 | 4.670 | 21,756,487 |
| 2026-09-17 | 4.610 | 4.640 | 4.580 | 4.620 | 4.620 | 21,376,952 |
| 2026-09-16 | 4.630 | 4.660 | 4.560 | 4.630 | 4.630 | 26,779,343 |
| 2026-09-15 | 4.670 | 4.690 | 4.630 | 4.630 | 4.630 | 22,524,764 |
| 2026-09-14 | 4.790 | 4.800 | 4.640 | 4.670 | 4.670 | 44,520,854 |
| 2026-09-11 | 4.840 | 4.850 | 4.770 | 4.820 | 4.820 | 51,385,330 |
| 2026-09-10 | 4.880 | 4.890 | 4.820 | 4.850 | 4.850 | 27,720,340 |
| 2026-09-09 | 4.910 | 4.920 | 4.880 | 4.880 | 4.880 | 24,042,449 |
| 2026-09-08 | 4.910 | 4.930 | 4.900 | 4.920 | 4.920 | 18,233,701 |
| 2026-09-07 | 4.960 | 4.970 | 4.900 | 4.910 | 4.910 | 25,194,844 |
| 2026-09-04 | 4.930 | 4.980 | 4.920 | 4.960 | 4.960 | 28,095,592 |
| 2026-09-03 | 4.930 | 4.980 | 4.910 | 4.910 | 4.910 | 19,662,398 |
| 2026-09-02 | 4.970 | 4.980 | 4.920 | 4.920 | 4.920 | 17,938,239 |
| 2026-09-01 | 4.960 | 5.010 | 4.940 | 4.990 | 4.990 | 27,264,737 |
| 2026-08-31 | 4.990 | 4.990 | 4.920 | 4.960 | 4.960 | 19,788,190 |
| 2026-08-28 | 4.950 | 4.990 | 4.930 | 4.990 | 4.990 | 22,216,603 |
| 2026-08-27 | 5.030 | 5.030 | 4.930 | 4.940 | 4.940 | 29,690,196 |
| 2026-08-26 | 4.950 | 5.040 | 4.940 | 5.030 | 5.030 | 28,643,364 |
| 2026-08-25 | 4.960 | 4.980 | 4.890 | 4.960 | 4.960 | 30,682,630 |
| 2026-08-24 | 4.890 | 4.990 | 4.880 | 4.970 | 4.970 | 30,052,438 |
| 2026-08-21 | 4.940 | 4.950 | 4.880 | 4.890 | 4.890 | 19,003,865 |
| 2026-08-20 | 4.920 | 4.990 | 4.920 | 4.950 | 4.950 | 20,869,846 |
| 2026-08-19 | 4.920 | 4.970 | 4.910 | 4.950 | 4.950 | 36,471,045 |
| 2026-08-18 | 4.880 | 4.930 | 4.870 | 4.910 | 4.910 | 21,124,537 |
| 2026-08-17 | 4.900 | 4.920 | 4.850 | 4.910 | 4.910 | 23,962,516 |
| 2026-08-14 | 4.920 | 4.920 | 4.890 | 4.910 | 4.910 | 14,786,079 |
| 2026-08-13 | 4.930 | 4.950 | 4.910 | 4.910 | 4.910 | 19,153,301 |
| 2026-08-12 | 4.930 | 4.940 | 4.900 | 4.930 | 4.930 | 18,991,339 |
| 2026-08-11 | 4.970 | 4.990 | 4.910 | 4.940 | 4.940 | 28,491,499 |
| 2026-08-10 | 4.930 | 4.990 | 4.920 | 4.970 | 4.970 | 22,276,923 |
| 2026-08-07 | 4.940 | 4.950 | 4.900 | 4.940 | 4.940 | 23,323,160 |
| 2026-08-06 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 31,841,514 |
| 2026-08-05 | 5.070 | 5.090 | 5.000 | 5.000 | 5.000 | 38,755,962 |
| 2026-08-04 | 5.130 | 5.150 | 5.060 | 5.070 | 5.070 | 35,071,064 |
| 2026-08-03 | 5.100 | 5.140 | 5.080 | 5.120 | 5.120 | 40,333,390 |
| 2026-07-31 | 5.200 | 5.200 | 5.080 | 5.110 | 5.110 | 48,333,970 |
| 2026-07-30 | 5.280 | 5.380 | 5.250 | 5.350 | 5.180 | 47,233,660 |
| 2026-07-29 | 5.170 | 5.310 | 5.170 | 5.300 | 5.132 | 47,064,169 |
| 2026-07-28 | 5.090 | 5.200 | 5.070 | 5.200 | 5.035 | 35,347,985 |
| 2026-07-27 | 5.060 | 5.110 | 5.060 | 5.090 | 4.928 | 20,730,878 |
| 2026-07-24 | 5.170 | 5.170 | 5.060 | 5.070 | 4.909 | 25,149,400 |
| 2026-07-23 | 5.140 | 5.180 | 5.100 | 5.170 | 5.170 | 29,704,644 |
| 2026-07-22 | 5.200 | 5.220 | 5.080 | 5.130 | 5.130 | 42,022,328 |
| 2026-07-21 | 5.140 | 5.270 | 5.050 | 5.230 | 5.230 | 77,247,761 |
| 2026-07-20 | 4.960 | 5.180 | 4.960 | 5.160 | 5.160 | 64,049,260 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.1700 CNY |
| 2022-07-19 | 0.1700 CNY |
| 2021-07-15 | 0.2000 CNY |
| 2020-07-03 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.