Railway Signal Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.830	4.870	4.830	4.850	4.714	11,323,851
2023-01-31	4.840	4.880	4.810	4.840	4.704	11,536,232
2023-01-30	4.860	4.890	4.830	4.830	4.694	19,827,560
2023-01-20	4.820	4.860	4.810	4.840	4.704	15,116,503
2023-01-19	4.760	4.800	4.730	4.800	4.665	10,011,652
2023-01-18	4.730	4.770	4.720	4.750	4.616	8,572,725
2023-01-17	4.710	4.750	4.710	4.730	4.597	7,513,369
2023-01-16	4.680	4.740	4.670	4.720	4.587	12,482,470
2023-01-13	4.620	4.700	4.620	4.680	4.548	9,402,870
2023-01-12	4.650	4.660	4.580	4.610	4.480	12,355,834
2023-01-11	4.690	4.690	4.640	4.640	4.509	11,131,986
2023-01-10	4.680	4.700	4.670	4.690	4.558	6,946,957
2023-01-09	4.720	4.730	4.680	4.680	4.548	9,396,268
2023-01-06	4.780	4.790	4.690	4.700	4.568	16,492,251
2023-01-05	4.830	4.830	4.760	4.760	4.626	14,746,333
2023-01-04	4.850	4.850	4.790	4.830	4.694	12,052,912
2023-01-03	4.790	4.850	4.780	4.830	4.694	12,935,763
2022-12-30	4.760	4.820	4.750	4.790	4.655	7,758,700
2022-12-29	4.800	4.830	4.720	4.740	4.607	8,856,702
2022-12-28	4.840	4.850	4.800	4.820	4.684	7,516,562
2022-12-27	4.840	4.870	4.810	4.820	4.684	15,055,221
2022-12-26	4.730	4.830	4.720	4.810	4.675	12,276,660
2022-12-23	4.690	4.760	4.660	4.750	4.616	11,906,651
2022-12-22	4.750	4.800	4.640	4.670	4.539	11,549,570
2022-12-21	4.800	4.830	4.750	4.780	4.646	8,407,451
2022-12-20	4.770	4.850	4.720	4.810	4.675	21,101,097
2022-12-19	4.820	4.870	4.700	4.740	4.607	24,178,121
2022-12-16	4.660	4.870	4.660	4.840	4.704	37,803,059
2022-12-15	4.710	4.720	4.660	4.690	4.558	10,678,652
2022-12-14	4.740	4.750	4.700	4.710	4.577	10,720,730
2022-12-13	4.720	4.760	4.710	4.740	4.607	13,089,295
2022-12-12	4.800	4.800	4.710	4.720	4.587	18,111,718
2022-12-09	4.750	4.800	4.730	4.790	4.655	27,903,667
2022-12-08	4.800	4.810	4.710	4.740	4.607	18,109,476
2022-12-07	4.850	4.850	4.770	4.790	4.655	19,105,576
2022-12-06	4.800	4.900	4.800	4.850	4.714	31,418,930
2022-12-05	4.700	4.890	4.690	4.850	4.714	55,714,171
2022-12-02	4.660	4.680	4.630	4.670	4.539	12,944,537
2022-12-01	4.680	4.740	4.670	4.670	4.539	15,768,286
2022-11-30	4.690	4.720	4.660	4.700	4.568	30,893,059
2022-11-29	4.650	4.720	4.630	4.700	4.568	21,455,952
2022-11-28	4.650	4.670	4.600	4.650	4.519	19,895,589
2022-11-25	4.580	4.710	4.560	4.680	4.548	27,996,254
2022-11-24	4.640	4.670	4.550	4.560	4.432	25,561,928
2022-11-23	4.580	4.760	4.560	4.680	4.548	43,420,115
2022-11-22	4.520	4.740	4.520	4.600	4.471	31,863,741
2022-11-21	4.570	4.570	4.510	4.520	4.393	10,818,997
2022-11-18	4.580	4.610	4.560	4.560	4.432	12,693,285
2022-11-17	4.550	4.600	4.540	4.590	4.461	12,608,019
2022-11-16	4.560	4.600	4.550	4.550	4.422	9,573,062
2022-11-15	4.590	4.600	4.540	4.560	4.432	16,681,976
2022-11-14	4.550	4.610	4.550	4.580	4.451	18,380,361
2022-11-11	4.560	4.580	4.530	4.550	4.422	17,318,340
2022-11-10	4.490	4.530	4.470	4.510	4.383	10,042,058
2022-11-09	4.520	4.540	4.490	4.510	4.383	8,899,912
2022-11-08	4.550	4.550	4.480	4.520	4.393	12,255,742
2022-11-07	4.570	4.580	4.520	4.520	4.393	14,426,880
2022-11-04	4.540	4.600	4.540	4.570	4.441	15,182,898
2022-11-03	4.520	4.560	4.490	4.540	4.412	13,774,132
2022-11-02	4.550	4.560	4.500	4.530	4.403	16,185,851

← NewerPage 16 of 21 · 1,213 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.