Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 6.000 | 6.000 | 5.850 | 5.870 | 5.870 | 13,348,575 |
| 2023-07-25 | 5.900 | 5.980 | 5.880 | 5.960 | 5.960 | 14,203,734 |
| 2023-07-24 | 5.850 | 5.900 | 5.810 | 5.860 | 5.860 | 9,937,393 |
| 2023-07-21 | 5.870 | 5.910 | 5.830 | 5.870 | 5.870 | 14,052,215 |
| 2023-07-20 | 5.920 | 5.950 | 5.870 | 5.890 | 5.890 | 23,776,953 |
| 2023-07-19 | 6.000 | 6.060 | 5.990 | 6.040 | 5.870 | 21,421,707 |
| 2023-07-18 | 5.950 | 6.050 | 5.910 | 6.030 | 5.860 | 26,028,593 |
| 2023-07-17 | 5.860 | 5.940 | 5.800 | 5.920 | 5.753 | 19,922,669 |
| 2023-07-14 | 5.900 | 5.940 | 5.850 | 5.880 | 5.715 | 13,163,756 |
| 2023-07-13 | 5.880 | 5.930 | 5.830 | 5.880 | 5.715 | 11,875,116 |
| 2023-07-12 | 5.930 | 5.980 | 5.840 | 5.860 | 5.695 | 15,826,527 |
| 2023-07-11 | 5.920 | 5.960 | 5.860 | 5.910 | 5.744 | 11,673,352 |
| 2023-07-10 | 6.000 | 6.070 | 5.860 | 5.920 | 5.753 | 21,671,933 |
| 2023-07-07 | 5.880 | 6.030 | 5.870 | 5.980 | 5.812 | 26,744,781 |
| 2023-07-06 | 5.890 | 5.950 | 5.850 | 5.900 | 5.734 | 14,253,028 |
| 2023-07-05 | 5.860 | 5.910 | 5.830 | 5.870 | 5.705 | 14,658,030 |
| 2023-07-04 | 5.960 | 6.000 | 5.850 | 5.860 | 5.695 | 19,469,118 |
| 2023-07-03 | 5.830 | 6.020 | 5.810 | 5.960 | 5.792 | 31,489,570 |
| 2023-06-30 | 5.820 | 5.850 | 5.770 | 5.800 | 5.637 | 16,172,672 |
| 2023-06-29 | 5.720 | 5.840 | 5.720 | 5.790 | 5.627 | 17,029,739 |
| 2023-06-28 | 5.780 | 5.820 | 5.670 | 5.730 | 5.569 | 19,186,593 |
| 2023-06-27 | 5.670 | 5.820 | 5.600 | 5.800 | 5.637 | 28,759,466 |
| 2023-06-26 | 5.630 | 5.740 | 5.610 | 5.630 | 5.472 | 23,301,794 |
| 2023-06-21 | 5.700 | 5.810 | 5.630 | 5.680 | 5.520 | 21,538,569 |
| 2023-06-20 | 5.760 | 5.800 | 5.680 | 5.690 | 5.530 | 21,461,227 |
| 2023-06-19 | 5.800 | 5.880 | 5.680 | 5.780 | 5.617 | 34,424,488 |
| 2023-06-16 | 5.700 | 5.840 | 5.690 | 5.810 | 5.647 | 28,664,676 |
| 2023-06-15 | 5.720 | 5.750 | 5.660 | 5.700 | 5.540 | 21,018,869 |
| 2023-06-14 | 5.740 | 5.820 | 5.710 | 5.720 | 5.559 | 17,393,978 |
| 2023-06-13 | 5.800 | 5.840 | 5.710 | 5.730 | 5.569 | 26,902,318 |
| 2023-06-12 | 5.980 | 5.990 | 5.810 | 5.820 | 5.656 | 29,010,131 |
| 2023-06-09 | 5.870 | 5.980 | 5.830 | 5.950 | 5.783 | 36,893,085 |
| 2023-06-08 | 5.840 | 5.950 | 5.830 | 5.900 | 5.734 | 28,440,669 |
| 2023-06-07 | 5.740 | 5.910 | 5.700 | 5.850 | 5.685 | 31,309,444 |
| 2023-06-06 | 5.760 | 5.830 | 5.680 | 5.710 | 5.549 | 32,445,342 |
| 2023-06-05 | 5.810 | 5.860 | 5.710 | 5.730 | 5.569 | 27,036,704 |
| 2023-06-02 | 5.870 | 5.970 | 5.800 | 5.830 | 5.666 | 31,081,605 |
| 2023-06-01 | 5.930 | 5.990 | 5.800 | 5.840 | 5.676 | 32,463,813 |
| 2023-05-31 | 5.950 | 6.040 | 5.900 | 5.960 | 5.792 | 41,545,727 |
| 2023-05-30 | 5.860 | 6.130 | 5.750 | 5.960 | 5.792 | 63,435,772 |
| 2023-05-29 | 5.590 | 5.840 | 5.590 | 5.800 | 5.637 | 38,640,150 |
| 2023-05-26 | 5.550 | 5.630 | 5.510 | 5.600 | 5.442 | 15,473,569 |
| 2023-05-25 | 5.510 | 5.590 | 5.450 | 5.550 | 5.394 | 27,358,830 |
| 2023-05-24 | 5.620 | 5.620 | 5.480 | 5.500 | 5.345 | 40,267,335 |
| 2023-05-23 | 5.710 | 5.780 | 5.630 | 5.640 | 5.481 | 24,053,435 |
| 2023-05-22 | 5.770 | 5.810 | 5.690 | 5.710 | 5.549 | 24,837,513 |
| 2023-05-19 | 5.760 | 5.770 | 5.660 | 5.750 | 5.588 | 23,373,968 |
| 2023-05-18 | 5.740 | 5.810 | 5.690 | 5.770 | 5.608 | 34,501,212 |
| 2023-05-17 | 5.720 | 5.740 | 5.620 | 5.710 | 5.549 | 25,277,557 |
| 2023-05-16 | 5.780 | 5.780 | 5.660 | 5.730 | 5.569 | 35,295,212 |
| 2023-05-15 | 5.860 | 5.860 | 5.640 | 5.750 | 5.588 | 47,861,412 |
| 2023-05-12 | 5.880 | 5.900 | 5.810 | 5.830 | 5.666 | 38,336,845 |
| 2023-05-11 | 5.970 | 6.020 | 5.850 | 5.930 | 5.763 | 43,057,706 |
| 2023-05-10 | 6.130 | 6.140 | 5.880 | 5.940 | 5.773 | 95,746,802 |
| 2023-05-09 | 6.270 | 6.370 | 6.130 | 6.170 | 5.996 | 65,374,469 |
| 2023-05-08 | 6.230 | 6.300 | 6.130 | 6.220 | 6.045 | 66,610,200 |
| 2023-05-05 | 6.240 | 6.380 | 6.160 | 6.220 | 6.045 | 61,013,748 |
| 2023-05-04 | 6.460 | 6.490 | 6.190 | 6.240 | 6.064 | 116,563,747 |
| 2023-04-28 | 6.350 | 6.610 | 6.330 | 6.520 | 6.337 | 69,903,892 |
| 2023-04-27 | 6.330 | 6.480 | 6.280 | 6.330 | 6.152 | 69,882,686 |
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.