Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 6.620 | 6.680 | 6.260 | 6.270 | 6.094 | 130,505,416 |
| 2023-04-25 | 6.470 | 6.800 | 6.450 | 6.710 | 6.521 | 121,449,069 |
| 2023-04-24 | 6.650 | 6.700 | 6.450 | 6.470 | 6.288 | 111,603,220 |
| 2023-04-21 | 6.470 | 6.820 | 6.430 | 6.560 | 6.375 | 170,129,251 |
| 2023-04-20 | 5.940 | 6.470 | 5.920 | 6.430 | 6.249 | 172,147,450 |
| 2023-04-19 | 5.850 | 6.030 | 5.820 | 5.930 | 5.763 | 70,339,128 |
| 2023-04-18 | 5.830 | 5.890 | 5.750 | 5.830 | 5.666 | 42,401,385 |
| 2023-04-17 | 5.710 | 5.890 | 5.650 | 5.850 | 5.685 | 63,115,023 |
| 2023-04-14 | 5.610 | 5.730 | 5.580 | 5.690 | 5.530 | 36,611,699 |
| 2023-04-13 | 5.570 | 5.600 | 5.540 | 5.570 | 5.413 | 21,353,613 |
| 2023-04-12 | 5.510 | 5.660 | 5.510 | 5.590 | 5.433 | 26,220,890 |
| 2023-04-11 | 5.530 | 5.570 | 5.480 | 5.520 | 5.365 | 21,374,412 |
| 2023-04-10 | 5.560 | 5.610 | 5.520 | 5.520 | 5.365 | 21,175,157 |
| 2023-04-07 | 5.590 | 5.630 | 5.530 | 5.550 | 5.394 | 23,977,611 |
| 2023-04-06 | 5.690 | 5.710 | 5.570 | 5.600 | 5.442 | 30,150,987 |
| 2023-04-04 | 5.430 | 5.750 | 5.420 | 5.680 | 5.520 | 61,801,157 |
| 2023-04-03 | 5.440 | 5.550 | 5.400 | 5.440 | 5.287 | 25,303,928 |
| 2023-03-31 | 5.400 | 5.450 | 5.380 | 5.420 | 5.268 | 21,635,802 |
| 2023-03-30 | 5.450 | 5.450 | 5.330 | 5.420 | 5.268 | 26,687,748 |
| 2023-03-29 | 5.480 | 5.510 | 5.400 | 5.420 | 5.268 | 31,803,645 |
| 2023-03-28 | 5.590 | 5.670 | 5.410 | 5.450 | 5.297 | 47,427,000 |
| 2023-03-27 | 5.500 | 5.810 | 5.490 | 5.620 | 5.462 | 64,835,888 |
| 2023-03-24 | 5.560 | 5.580 | 5.470 | 5.480 | 5.326 | 19,412,035 |
| 2023-03-23 | 5.510 | 5.550 | 5.420 | 5.550 | 5.394 | 23,811,465 |
| 2023-03-22 | 5.510 | 5.540 | 5.440 | 5.510 | 5.355 | 17,451,568 |
| 2023-03-21 | 5.550 | 5.600 | 5.440 | 5.480 | 5.326 | 28,227,996 |
| 2023-03-20 | 5.600 | 5.710 | 5.520 | 5.550 | 5.394 | 39,169,813 |
| 2023-03-17 | 5.510 | 5.650 | 5.480 | 5.590 | 5.433 | 37,454,109 |
| 2023-03-16 | 5.520 | 5.570 | 5.450 | 5.480 | 5.326 | 23,486,601 |
| 2023-03-15 | 5.480 | 5.600 | 5.440 | 5.540 | 5.384 | 35,721,852 |
| 2023-03-14 | 5.430 | 5.500 | 5.390 | 5.460 | 5.306 | 28,186,853 |
| 2023-03-13 | 5.330 | 5.450 | 5.330 | 5.420 | 5.268 | 21,862,483 |
| 2023-03-10 | 5.380 | 5.430 | 5.330 | 5.350 | 5.199 | 17,972,486 |
| 2023-03-09 | 5.430 | 5.450 | 5.370 | 5.410 | 5.258 | 16,944,366 |
| 2023-03-08 | 5.460 | 5.460 | 5.390 | 5.430 | 5.277 | 26,701,796 |
| 2023-03-07 | 5.550 | 5.630 | 5.450 | 5.480 | 5.326 | 56,637,574 |
| 2023-03-06 | 5.510 | 5.630 | 5.510 | 5.560 | 5.404 | 41,148,675 |
| 2023-03-03 | 5.380 | 5.560 | 5.340 | 5.510 | 5.355 | 54,275,447 |
| 2023-03-02 | 5.340 | 5.420 | 5.320 | 5.390 | 5.238 | 39,147,483 |
| 2023-03-01 | 5.110 | 5.430 | 5.080 | 5.340 | 5.190 | 71,528,282 |
| 2023-02-28 | 5.020 | 5.120 | 5.010 | 5.110 | 4.966 | 26,230,313 |
| 2023-02-27 | 5.020 | 5.050 | 4.980 | 5.000 | 4.859 | 13,530,026 |
| 2023-02-24 | 5.010 | 5.030 | 4.970 | 5.010 | 4.869 | 8,581,076 |
| 2023-02-23 | 5.030 | 5.050 | 5.000 | 5.010 | 4.869 | 11,955,247 |
| 2023-02-22 | 4.990 | 5.010 | 4.970 | 5.000 | 4.859 | 8,438,481 |
| 2023-02-21 | 4.990 | 5.010 | 4.960 | 5.000 | 4.859 | 9,013,534 |
| 2023-02-20 | 4.930 | 5.010 | 4.920 | 4.980 | 4.840 | 16,305,458 |
| 2023-02-17 | 4.910 | 4.960 | 4.900 | 4.940 | 4.801 | 9,775,831 |
| 2023-02-16 | 4.980 | 4.990 | 4.870 | 4.910 | 4.772 | 15,145,359 |
| 2023-02-15 | 5.000 | 5.010 | 4.960 | 4.960 | 4.820 | 9,857,040 |
| 2023-02-14 | 5.000 | 5.020 | 4.970 | 4.990 | 4.850 | 9,281,689 |
| 2023-02-13 | 5.000 | 5.030 | 4.970 | 4.990 | 4.850 | 13,641,940 |
| 2023-02-10 | 4.910 | 5.070 | 4.910 | 5.000 | 4.859 | 26,087,652 |
| 2023-02-09 | 4.860 | 4.920 | 4.860 | 4.920 | 4.782 | 12,834,551 |
| 2023-02-08 | 4.920 | 4.930 | 4.860 | 4.870 | 4.733 | 8,255,998 |
| 2023-02-07 | 4.870 | 4.910 | 4.860 | 4.900 | 4.762 | 11,731,052 |
| 2023-02-06 | 4.870 | 4.910 | 4.840 | 4.870 | 4.733 | 11,295,196 |
| 2023-02-03 | 4.850 | 4.880 | 4.820 | 4.860 | 4.723 | 10,326,577 |
| 2023-02-02 | 4.860 | 4.880 | 4.860 | 4.860 | 4.723 | 11,199,314 |
| 2023-02-01 | 4.830 | 4.870 | 4.830 | 4.850 | 4.714 | 11,323,851 |
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.