Railway Signal Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.360	4.380	4.310	4.320	4.039	10,383,339
2022-05-05	4.330	4.430	4.310	4.410	4.123	14,856,706
2022-04-29	4.240	4.350	4.230	4.320	4.039	12,746,955
2022-04-28	4.160	4.300	4.130	4.220	3.946	17,624,604
2022-04-27	4.090	4.170	4.080	4.150	3.880	14,629,808
2022-04-26	4.180	4.230	4.100	4.120	3.852	12,407,301
2022-04-25	4.320	4.350	4.160	4.170	3.899	18,300,808
2022-04-22	4.340	4.400	4.300	4.360	4.077	8,332,616
2022-04-21	4.440	4.440	4.330	4.360	4.077	10,763,321
2022-04-20	4.440	4.460	4.410	4.430	4.142	7,132,181
2022-04-19	4.440	4.460	4.420	4.440	4.151	5,889,958
2022-04-18	4.460	4.470	4.420	4.450	4.161	6,044,990
2022-04-15	4.460	4.480	4.440	4.450	4.161	6,999,893
2022-04-14	4.470	4.490	4.440	4.470	4.179	7,248,401
2022-04-13	4.500	4.510	4.440	4.440	4.151	9,096,658
2022-04-12	4.420	4.520	4.410	4.520	4.226	10,150,735
2022-04-11	4.530	4.540	4.430	4.430	4.142	10,527,814
2022-04-08	4.540	4.560	4.460	4.530	4.235	9,515,666
2022-04-07	4.550	4.580	4.510	4.530	4.235	8,409,129
2022-04-06	4.480	4.570	4.450	4.570	4.273	15,282,143
2022-04-01	4.430	4.480	4.430	4.480	4.189	7,146,332
2022-03-31	4.450	4.470	4.440	4.450	4.161	8,046,703
2022-03-30	4.430	4.470	4.420	4.470	4.179	9,165,746
2022-03-29	4.460	4.460	4.420	4.420	4.133	5,847,367
2022-03-28	4.420	4.470	4.390	4.470	4.179	8,926,028
2022-03-25	4.450	4.480	4.440	4.440	4.151	6,006,219
2022-03-24	4.490	4.490	4.430	4.460	4.170	9,304,344
2022-03-23	4.500	4.520	4.490	4.500	4.207	8,067,196
2022-03-22	4.500	4.570	4.480	4.540	4.245	16,196,860
2022-03-21	4.480	4.500	4.430	4.460	4.170	9,717,313
2022-03-18	4.430	4.490	4.420	4.460	4.170	10,676,536
2022-03-17	4.480	4.490	4.430	4.440	4.151	15,154,101
2022-03-16	4.390	4.460	4.280	4.430	4.142	17,433,895
2022-03-15	4.580	4.580	4.340	4.350	4.067	21,991,054
2022-03-14	4.680	4.720	4.580	4.580	4.282	11,459,919
2022-03-11	4.620	4.720	4.510	4.700	4.394	16,867,091
2022-03-10	4.710	4.720	4.630	4.640	4.338	13,484,786
2022-03-09	4.780	4.800	4.480	4.630	4.329	26,539,203
2022-03-08	4.820	4.840	4.780	4.780	4.469	14,983,545
2022-03-07	4.850	4.890	4.810	4.830	4.516	12,832,713
2022-03-04	4.900	4.910	4.860	4.880	4.563	9,752,079
2022-03-03	4.860	4.910	4.860	4.890	4.572	12,355,196
2022-03-02	4.830	4.870	4.820	4.860	4.544	9,915,474
2022-03-01	4.830	4.850	4.820	4.840	4.525	9,055,227
2022-02-28	4.840	4.850	4.800	4.850	4.535	13,619,153
2022-02-25	4.840	4.870	4.820	4.840	4.525	13,796,170
2022-02-24	4.910	4.920	4.810	4.820	4.507	22,829,007
2022-02-23	4.920	4.930	4.900	4.910	4.591	14,405,604
2022-02-22	4.920	4.950	4.900	4.920	4.600	10,282,753
2022-02-21	4.960	4.960	4.920	4.950	4.628	8,020,755
2022-02-18	4.910	4.970	4.890	4.960	4.638	13,943,870
2022-02-17	4.940	4.950	4.910	4.920	4.600	9,772,874
2022-02-16	4.940	4.970	4.930	4.930	4.609	7,700,940
2022-02-15	4.920	4.950	4.900	4.930	4.609	10,800,929
2022-02-14	4.970	4.980	4.920	4.940	4.619	9,143,128
2022-02-11	5.000	5.030	4.970	4.990	4.666	11,198,055
2022-02-10	4.980	5.030	4.970	5.010	4.684	13,642,481
2022-02-09	4.970	5.020	4.960	4.990	4.666	14,328,527
2022-02-08	4.900	4.980	4.890	4.960	4.638	17,132,393
2022-02-07	4.850	4.930	4.840	4.910	4.591	14,035,359

← NewerPage 19 of 21 · 1,216 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.