Railway Signal Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.230	4.280	4.200	4.220	4.220	15,195,800
2024-01-18	4.330	4.330	4.160	4.250	4.250	26,537,975
2024-01-17	4.410	4.420	4.320	4.330	4.330	19,777,315
2024-01-16	4.360	4.430	4.340	4.420	4.420	27,527,188
2024-01-15	4.370	4.390	4.330	4.370	4.370	16,574,161
2024-01-12	4.280	4.400	4.270	4.370	4.370	32,140,102
2024-01-11	4.270	4.300	4.230	4.300	4.300	16,656,425
2024-01-10	4.290	4.300	4.220	4.290	4.290	24,552,685
2024-01-09	4.230	4.300	4.210	4.290	4.290	21,303,206
2024-01-08	4.340	4.340	4.230	4.240	4.240	21,046,136
2024-01-05	4.350	4.390	4.320	4.340	4.340	23,383,415
2024-01-04	4.400	4.400	4.320	4.350	4.350	20,569,180
2024-01-03	4.400	4.430	4.370	4.400	4.400	19,876,842
2024-01-02	4.390	4.430	4.370	4.390	4.390	23,330,177
2023-12-29	4.360	4.410	4.350	4.380	4.380	24,609,303
2023-12-28	4.320	4.380	4.270	4.370	4.370	27,649,651
2023-12-27	4.270	4.350	4.240	4.320	4.320	24,797,922
2023-12-26	4.300	4.310	4.240	4.250	4.250	15,159,920
2023-12-25	4.220	4.300	4.210	4.280	4.280	21,219,449
2023-12-22	4.240	4.260	4.200	4.220	4.220	20,723,139
2023-12-21	4.210	4.250	4.180	4.240	4.240	19,039,318
2023-12-20	4.270	4.300	4.220	4.220	4.220	18,010,443
2023-12-19	4.300	4.310	4.230	4.260	4.260	21,882,187
2023-12-18	4.350	4.350	4.290	4.310	4.310	20,290,043
2023-12-15	4.360	4.390	4.330	4.340	4.340	20,361,885
2023-12-14	4.360	4.410	4.360	4.370	4.370	22,740,114
2023-12-13	4.390	4.400	4.350	4.360	4.360	27,018,654
2023-12-12	4.420	4.460	4.380	4.410	4.410	30,807,415
2023-12-11	4.400	4.430	4.280	4.430	4.430	68,366,759
2023-12-08	4.300	4.440	4.280	4.420	4.420	97,419,071
2023-12-07	4.320	4.330	4.290	4.300	4.300	30,640,712
2023-12-06	4.330	4.340	4.270	4.300	4.300	31,632,482
2023-12-05	4.420	4.420	4.320	4.320	4.320	31,531,954
2023-12-04	4.450	4.480	4.400	4.420	4.420	27,187,437
2023-12-01	4.370	4.430	4.350	4.410	4.410	33,755,534
2023-11-30	4.400	4.470	4.350	4.350	4.350	40,848,869
2023-11-29	4.510	4.530	4.400	4.420	4.420	34,593,282
2023-11-28	4.500	4.540	4.410	4.480	4.480	36,565,670
2023-11-27	4.570	4.590	4.480	4.490	4.490	31,854,727
2023-11-24	4.600	4.620	4.560	4.580	4.580	13,944,339
2023-11-23	4.570	4.620	4.560	4.600	4.600	14,218,403
2023-11-22	4.640	4.640	4.570	4.570	4.570	20,458,479
2023-11-21	4.630	4.690	4.620	4.630	4.630	22,381,152
2023-11-20	4.630	4.680	4.610	4.640	4.640	24,347,683
2023-11-17	4.660	4.690	4.620	4.670	4.670	15,563,627
2023-11-16	4.700	4.760	4.670	4.680	4.680	16,977,513
2023-11-15	4.740	4.760	4.700	4.720	4.720	17,791,431
2023-11-14	4.690	4.760	4.680	4.690	4.690	24,702,954
2023-11-13	4.630	4.720	4.580	4.690	4.690	30,120,068
2023-11-10	4.630	4.680	4.540	4.620	4.620	25,772,425
2023-11-09	4.630	4.680	4.620	4.640	4.640	21,408,914
2023-11-08	4.660	4.660	4.610	4.640	4.640	28,053,133
2023-11-07	4.660	4.690	4.610	4.650	4.650	24,478,708
2023-11-06	4.650	4.690	4.630	4.670	4.670	32,447,305
2023-11-03	4.670	4.670	4.630	4.630	4.630	25,158,210
2023-11-02	4.680	4.720	4.650	4.660	4.660	23,330,114
2023-11-01	4.720	4.730	4.650	4.650	4.650	21,683,769
2023-10-31	4.740	4.750	4.700	4.700	4.700	17,193,748
2023-10-30	4.870	4.870	4.720	4.730	4.730	36,680,684
2023-10-27	4.850	4.890	4.820	4.840	4.840	18,805,485

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.