Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.740 | 5.810 | 5.700 | 5.750 | 5.750 | 28,263,735 |
| 2024-04-23 | 5.850 | 5.880 | 5.700 | 5.730 | 5.730 | 35,595,209 |
| 2024-04-22 | 6.040 | 6.120 | 5.800 | 5.850 | 5.850 | 41,833,608 |
| 2024-04-19 | 5.980 | 6.280 | 5.950 | 6.070 | 6.070 | 45,554,343 |
| 2024-04-18 | 5.990 | 6.080 | 5.890 | 5.940 | 5.940 | 32,075,442 |
| 2024-04-17 | 5.960 | 6.050 | 5.860 | 6.010 | 6.010 | 30,060,870 |
| 2024-04-16 | 5.980 | 6.060 | 5.840 | 5.920 | 5.920 | 39,515,712 |
| 2024-04-15 | 5.800 | 6.120 | 5.760 | 6.010 | 6.010 | 56,254,483 |
| 2024-04-12 | 5.650 | 5.850 | 5.650 | 5.790 | 5.790 | 40,839,305 |
| 2024-04-11 | 5.430 | 5.720 | 5.400 | 5.680 | 5.680 | 42,261,219 |
| 2024-04-10 | 5.470 | 5.500 | 5.420 | 5.460 | 5.460 | 24,438,685 |
| 2024-04-09 | 5.430 | 5.480 | 5.390 | 5.460 | 5.460 | 19,944,728 |
| 2024-04-08 | 5.530 | 5.530 | 5.350 | 5.470 | 5.470 | 27,275,726 |
| 2024-04-03 | 5.550 | 5.670 | 5.510 | 5.560 | 5.560 | 20,428,647 |
| 2024-04-02 | 5.650 | 5.720 | 5.520 | 5.570 | 5.570 | 25,323,433 |
| 2024-04-01 | 5.680 | 5.690 | 5.550 | 5.640 | 5.640 | 28,391,600 |
| 2024-03-29 | 5.480 | 5.630 | 5.450 | 5.630 | 5.630 | 12,309,922 |
| 2024-03-28 | 5.460 | 5.530 | 5.420 | 5.490 | 5.490 | 30,930,373 |
| 2024-03-27 | 5.320 | 5.580 | 5.310 | 5.480 | 5.480 | 62,866,011 |
| 2024-03-26 | 5.200 | 5.330 | 5.180 | 5.320 | 5.320 | 29,124,974 |
| 2024-03-25 | 5.240 | 5.320 | 5.210 | 5.210 | 5.210 | 26,640,774 |
| 2024-03-22 | 5.260 | 5.300 | 5.170 | 5.250 | 5.250 | 20,621,918 |
| 2024-03-21 | 5.360 | 5.380 | 5.250 | 5.260 | 5.260 | 23,463,492 |
| 2024-03-20 | 5.390 | 5.420 | 5.320 | 5.350 | 5.350 | 16,958,078 |
| 2024-03-19 | 5.450 | 5.470 | 5.350 | 5.400 | 5.400 | 29,440,931 |
| 2024-03-18 | 5.330 | 5.590 | 5.300 | 5.450 | 5.450 | 49,924,250 |
| 2024-03-15 | 5.230 | 5.330 | 5.180 | 5.290 | 5.290 | 38,827,423 |
| 2024-03-14 | 5.220 | 5.360 | 5.190 | 5.230 | 5.230 | 43,056,443 |
| 2024-03-13 | 5.280 | 5.330 | 5.140 | 5.180 | 5.180 | 60,217,209 |
| 2024-03-12 | 5.560 | 5.610 | 5.260 | 5.300 | 5.300 | 75,916,961 |
| 2024-03-11 | 5.550 | 5.700 | 5.460 | 5.580 | 5.580 | 49,781,007 |
| 2024-03-08 | 5.450 | 5.610 | 5.380 | 5.600 | 5.600 | 62,591,070 |
| 2024-03-07 | 5.300 | 5.800 | 5.300 | 5.450 | 5.450 | 117,208,881 |
| 2024-03-06 | 5.170 | 5.350 | 5.120 | 5.270 | 5.270 | 53,868,549 |
| 2024-03-05 | 5.030 | 5.180 | 5.030 | 5.160 | 5.160 | 51,027,243 |
| 2024-03-04 | 5.110 | 5.250 | 5.020 | 5.060 | 5.060 | 63,067,562 |
| 2024-03-01 | 4.880 | 5.160 | 4.880 | 5.090 | 5.090 | 77,954,333 |
| 2024-02-29 | 4.710 | 4.900 | 4.700 | 4.880 | 4.880 | 51,332,719 |
| 2024-02-28 | 4.830 | 4.920 | 4.740 | 4.740 | 4.740 | 54,413,005 |
| 2024-02-27 | 4.760 | 4.820 | 4.720 | 4.820 | 4.820 | 39,999,576 |
| 2024-02-26 | 4.690 | 5.040 | 4.690 | 4.780 | 4.780 | 90,541,215 |
| 2024-02-23 | 4.640 | 4.640 | 4.560 | 4.610 | 4.610 | 31,700,781 |
| 2024-02-22 | 4.610 | 4.650 | 4.550 | 4.650 | 4.650 | 33,334,937 |
| 2024-02-21 | 4.530 | 4.700 | 4.520 | 4.620 | 4.620 | 47,957,069 |
| 2024-02-20 | 4.590 | 4.590 | 4.500 | 4.570 | 4.570 | 36,113,381 |
| 2024-02-19 | 4.610 | 4.630 | 4.530 | 4.620 | 4.620 | 43,258,624 |
| 2024-02-08 | 4.560 | 4.620 | 4.460 | 4.610 | 4.610 | 48,250,008 |
| 2024-02-07 | 4.510 | 4.550 | 4.410 | 4.540 | 4.540 | 53,880,179 |
| 2024-02-06 | 4.300 | 4.540 | 4.270 | 4.500 | 4.500 | 53,206,391 |
| 2024-02-05 | 4.510 | 4.520 | 4.210 | 4.350 | 4.350 | 62,992,286 |
| 2024-02-02 | 4.540 | 4.660 | 4.380 | 4.520 | 4.520 | 55,485,784 |
| 2024-02-01 | 4.550 | 4.650 | 4.470 | 4.530 | 4.530 | 46,028,324 |
| 2024-01-31 | 4.590 | 4.750 | 4.460 | 4.640 | 4.640 | 64,261,272 |
| 2024-01-30 | 4.650 | 4.760 | 4.580 | 4.610 | 4.610 | 50,350,762 |
| 2024-01-29 | 4.620 | 4.900 | 4.590 | 4.720 | 4.720 | 87,017,118 |
| 2024-01-26 | 4.650 | 4.720 | 4.540 | 4.600 | 4.600 | 67,977,926 |
| 2024-01-25 | 4.240 | 4.790 | 4.210 | 4.690 | 4.690 | 109,948,603 |
| 2024-01-24 | 4.070 | 4.230 | 4.050 | 4.220 | 4.220 | 26,726,835 |
| 2024-01-23 | 4.060 | 4.110 | 4.030 | 4.050 | 4.050 | 25,919,055 |
| 2024-01-22 | 4.190 | 4.230 | 4.040 | 4.060 | 4.060 | 22,176,448 |
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.