Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.220 | 6.260 | 6.110 | 6.110 | 6.110 | 17,029,561 |
| 2024-07-22 | 6.260 | 6.300 | 6.120 | 6.210 | 6.210 | 22,376,449 |
| 2024-07-19 | 6.260 | 6.350 | 6.140 | 6.260 | 6.260 | 33,393,317 |
| 2024-07-18 | 6.110 | 6.300 | 6.060 | 6.300 | 6.300 | 38,723,882 |
| 2024-07-17 | 6.140 | 6.160 | 6.040 | 6.110 | 6.110 | 24,863,776 |
| 2024-07-16 | 6.210 | 6.220 | 6.110 | 6.150 | 6.150 | 26,664,129 |
| 2024-07-15 | 6.180 | 6.340 | 6.120 | 6.200 | 6.200 | 23,553,846 |
| 2024-07-12 | 6.410 | 6.500 | 6.160 | 6.190 | 6.190 | 46,266,439 |
| 2024-07-11 | 6.320 | 6.500 | 6.250 | 6.450 | 6.450 | 44,493,415 |
| 2024-07-10 | 6.360 | 6.440 | 6.210 | 6.250 | 6.250 | 29,315,926 |
| 2024-07-09 | 6.050 | 6.390 | 5.990 | 6.350 | 6.350 | 59,300,885 |
| 2024-07-08 | 5.870 | 6.090 | 5.830 | 6.060 | 6.060 | 45,707,681 |
| 2024-07-05 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2024-07-04 | 6.030 | 6.050 | 5.910 | 5.930 | 5.930 | 23,334,766 |
| 2024-07-03 | 6.010 | 6.060 | 5.960 | 6.000 | 6.000 | 21,330,848 |
| 2024-07-02 | 6.020 | 6.060 | 5.860 | 6.020 | 6.020 | 36,246,655 |
| 2024-07-01 | 5.980 | 6.040 | 5.930 | 6.040 | 6.040 | 26,668,821 |
| 2024-06-28 | 5.800 | 6.060 | 5.770 | 6.000 | 6.000 | 44,893,222 |
| 2024-06-27 | 5.850 | 5.890 | 5.760 | 5.790 | 5.790 | 21,497,498 |
| 2024-06-26 | 5.720 | 5.860 | 5.640 | 5.830 | 5.830 | 24,341,601 |
| 2024-06-25 | 5.730 | 5.820 | 5.650 | 5.750 | 5.750 | 27,086,098 |
| 2024-06-24 | 5.860 | 5.880 | 5.710 | 5.730 | 5.730 | 31,121,271 |
| 2024-06-21 | 5.760 | 5.870 | 5.710 | 5.840 | 5.840 | 33,197,216 |
| 2024-06-20 | 5.710 | 5.830 | 5.680 | 5.760 | 5.760 | 26,717,503 |
| 2024-06-19 | 5.710 | 5.740 | 5.670 | 5.690 | 5.690 | 20,081,929 |
| 2024-06-18 | 5.610 | 5.740 | 5.510 | 5.690 | 5.690 | 35,384,663 |
| 2024-06-17 | 5.660 | 5.780 | 5.550 | 5.590 | 5.590 | 54,160,491 |
| 2024-06-14 | 5.990 | 6.070 | 5.680 | 5.740 | 5.740 | 108,682,587 |
| 2024-06-13 | 5.980 | 6.060 | 5.900 | 5.970 | 5.970 | 40,321,296 |
| 2024-06-12 | 5.870 | 6.000 | 5.850 | 5.970 | 5.970 | 36,249,979 |
| 2024-06-11 | 5.990 | 6.050 | 5.770 | 5.880 | 5.880 | 40,178,231 |
| 2024-06-07 | 5.860 | 6.000 | 5.860 | 5.970 | 5.970 | 32,288,148 |
| 2024-06-06 | 5.840 | 6.000 | 5.820 | 5.860 | 5.860 | 34,157,812 |
| 2024-06-05 | 5.920 | 5.970 | 5.800 | 5.870 | 5.870 | 39,254,170 |
| 2024-06-04 | 5.880 | 5.940 | 5.770 | 5.890 | 5.890 | 38,727,373 |
| 2024-06-03 | 5.610 | 5.900 | 5.580 | 5.880 | 5.880 | 90,030,359 |
| 2024-05-31 | 5.460 | 5.540 | 5.420 | 5.490 | 5.490 | 26,547,152 |
| 2024-05-30 | 5.480 | 5.500 | 5.410 | 5.430 | 5.430 | 19,171,883 |
| 2024-05-29 | 5.570 | 5.600 | 5.470 | 5.510 | 5.510 | 17,395,772 |
| 2024-05-28 | 5.680 | 5.730 | 5.570 | 5.590 | 5.590 | 18,907,494 |
| 2024-05-27 | 5.610 | 5.710 | 5.580 | 5.690 | 5.690 | 21,081,868 |
| 2024-05-24 | 5.540 | 5.740 | 5.530 | 5.620 | 5.620 | 28,391,538 |
| 2024-05-23 | 5.690 | 5.730 | 5.520 | 5.560 | 5.560 | 29,398,811 |
| 2024-05-22 | 5.850 | 5.880 | 5.650 | 5.700 | 5.700 | 36,107,952 |
| 2024-05-21 | 5.810 | 5.900 | 5.790 | 5.880 | 5.880 | 23,654,108 |
| 2024-05-20 | 5.950 | 5.980 | 5.740 | 5.840 | 5.840 | 52,821,943 |
| 2024-05-17 | 5.870 | 6.020 | 5.870 | 6.020 | 6.020 | 50,659,667 |
| 2024-05-16 | 5.800 | 5.880 | 5.730 | 5.740 | 5.740 | 20,422,070 |
| 2024-05-15 | 5.830 | 5.930 | 5.740 | 5.740 | 5.740 | 25,431,032 |
| 2024-05-14 | 5.940 | 5.980 | 5.820 | 5.830 | 5.830 | 25,003,025 |
| 2024-05-13 | 5.770 | 6.060 | 5.770 | 5.960 | 5.960 | 51,840,225 |
| 2024-05-10 | 5.820 | 5.870 | 5.730 | 5.800 | 5.800 | 27,988,958 |
| 2024-05-09 | 5.690 | 5.830 | 5.570 | 5.810 | 5.810 | 37,266,365 |
| 2024-05-08 | 5.670 | 5.690 | 5.570 | 5.580 | 5.580 | 17,545,373 |
| 2024-05-07 | 5.740 | 5.850 | 5.610 | 5.640 | 5.640 | 32,306,666 |
| 2024-05-06 | 5.430 | 5.770 | 5.430 | 5.750 | 5.750 | 53,948,309 |
| 2024-04-30 | 5.420 | 5.490 | 5.350 | 5.400 | 5.400 | 39,109,572 |
| 2024-04-29 | 5.510 | 5.530 | 5.290 | 5.450 | 5.450 | 76,045,545 |
| 2024-04-26 | 5.670 | 5.790 | 5.520 | 5.560 | 5.560 | 57,545,931 |
| 2024-04-25 | 5.750 | 5.790 | 5.600 | 5.680 | 5.680 | 27,940,553 |
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.