Railway Signal Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.510	4.560	4.470	4.550	4.422	26,047,773
2022-10-31	4.440	4.610	4.430	4.530	4.403	40,310,736
2022-10-28	4.420	4.430	4.310	4.310	4.189	13,607,580
2022-10-27	4.450	4.460	4.400	4.410	4.286	12,399,058
2022-10-26	4.350	4.450	4.350	4.430	4.305	13,706,523
2022-10-25	4.390	4.400	4.330	4.380	4.257	9,958,367
2022-10-24	4.400	4.460	4.320	4.370	4.247	14,534,519
2022-10-21	4.360	4.420	4.360	4.410	4.286	12,419,567
2022-10-20	4.320	4.390	4.320	4.370	4.247	9,859,044
2022-10-19	4.350	4.380	4.330	4.340	4.218	7,435,217
2022-10-18	4.410	4.410	4.330	4.350	4.228	8,832,464
2022-10-17	4.300	4.400	4.300	4.370	4.247	11,869,450
2022-10-14	4.330	4.350	4.310	4.320	4.198	9,499,031
2022-10-13	4.280	4.320	4.250	4.310	4.189	9,954,991
2022-10-12	4.220	4.300	4.200	4.280	4.160	10,380,929
2022-10-11	4.170	4.220	4.160	4.220	4.101	8,254,806
2022-10-10	4.130	4.240	4.130	4.150	4.033	8,909,369
2022-09-30	4.120	4.190	4.120	4.150	4.033	7,566,925
2022-09-29	4.170	4.220	4.120	4.130	4.014	7,688,547
2022-09-28	4.220	4.220	4.150	4.170	4.053	9,536,126
2022-09-27	4.190	4.230	4.170	4.220	4.101	6,765,802
2022-09-26	4.220	4.240	4.170	4.180	4.062	9,701,960
2022-09-23	4.240	4.270	4.180	4.240	4.121	10,189,018
2022-09-22	4.220	4.250	4.200	4.200	4.082	7,364,648
2022-09-21	4.200	4.250	4.160	4.240	4.121	7,652,191
2022-09-20	4.230	4.250	4.190	4.200	4.082	8,627,279
2022-09-19	4.270	4.280	4.200	4.200	4.082	9,416,720
2022-09-16	4.370	4.390	4.250	4.250	4.130	15,807,472
2022-09-15	4.400	4.420	4.360	4.370	4.247	11,330,655
2022-09-14	4.400	4.430	4.380	4.390	4.266	9,373,543
2022-09-13	4.460	4.470	4.420	4.440	4.315	10,368,779
2022-09-09	4.440	4.470	4.410	4.460	4.335	15,669,586
2022-09-08	4.440	4.440	4.410	4.440	4.315	9,742,906
2022-09-07	4.430	4.440	4.400	4.430	4.305	6,832,141
2022-09-06	4.430	4.440	4.400	4.430	4.305	8,881,305
2022-09-05	4.420	4.430	4.380	4.410	4.286	7,918,368
2022-09-02	4.360	4.420	4.350	4.410	4.286	10,608,119
2022-09-01	4.400	4.430	4.330	4.330	4.208	11,160,087
2022-08-31	4.420	4.460	4.400	4.430	4.305	13,921,537
2022-08-30	4.400	4.440	4.380	4.440	4.315	14,881,080
2022-08-29	4.330	4.390	4.320	4.370	4.247	7,622,441
2022-08-26	4.340	4.360	4.310	4.350	4.228	8,652,928
2022-08-25	4.320	4.340	4.300	4.320	4.198	8,949,231
2022-08-24	4.410	4.410	4.310	4.310	4.189	11,799,084
2022-08-23	4.430	4.430	4.390	4.390	4.266	5,918,815
2022-08-22	4.410	4.430	4.390	4.430	4.305	8,377,001
2022-08-19	4.420	4.440	4.400	4.410	4.286	10,032,165
2022-08-18	4.430	4.440	4.390	4.410	4.286	7,940,026
2022-08-17	4.440	4.440	4.400	4.430	4.305	6,397,080
2022-08-16	4.450	4.450	4.410	4.420	4.296	6,770,253
2022-08-15	4.450	4.460	4.420	4.430	4.305	7,439,957
2022-08-12	4.440	4.460	4.420	4.440	4.315	9,748,451
2022-08-11	4.400	4.450	4.390	4.450	4.325	10,424,715
2022-08-10	4.380	4.420	4.380	4.390	4.266	6,090,943
2022-08-09	4.430	4.430	4.380	4.400	4.276	8,137,153
2022-08-08	4.440	4.440	4.400	4.410	4.286	9,392,290
2022-08-05	4.330	4.440	4.290	4.430	4.305	16,418,554
2022-08-04	4.320	4.350	4.280	4.310	4.189	7,943,456
2022-08-03	4.340	4.400	4.320	4.320	4.198	11,087,341
2022-08-02	4.400	4.400	4.240	4.350	4.228	22,941,077

← NewerPage 17 of 21 · 1,212 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.