Railway Signal Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.810	4.850	4.810	4.820	4.507	10,931,419
2022-01-27	4.870	4.870	4.810	4.810	4.497	13,199,131
2022-01-26	4.840	4.880	4.820	4.880	4.563	11,440,212
2022-01-25	4.940	4.950	4.830	4.840	4.525	18,913,170
2022-01-24	4.950	4.970	4.920	4.930	4.609	10,027,604
2022-01-21	5.010	5.010	4.950	4.950	4.628	18,349,110
2022-01-20	5.040	5.050	5.000	5.010	4.684	13,711,751
2022-01-19	5.030	5.050	5.010	5.030	4.703	9,552,813
2022-01-18	5.000	5.050	4.990	5.030	4.703	14,379,075
2022-01-17	4.980	5.020	4.980	5.000	4.675	10,597,830
2022-01-14	5.060	5.060	4.990	4.990	4.666	17,268,322
2022-01-13	5.090	5.100	5.050	5.050	4.722	11,197,030
2022-01-12	5.110	5.120	5.070	5.080	4.750	13,614,765
2022-01-11	5.080	5.120	5.080	5.100	4.768	16,908,167
2022-01-10	5.090	5.110	5.070	5.100	4.768	18,382,004
2022-01-07	5.030	5.110	5.020	5.060	4.731	30,078,302
2022-01-06	5.000	5.030	4.990	5.020	4.694	15,008,347
2022-01-05	5.030	5.040	4.990	5.010	4.684	17,906,408
2022-01-04	4.980	5.030	4.970	5.030	4.703	24,474,895
2021-12-31	4.970	4.990	4.960	4.980	4.656	13,061,807
2021-12-30	4.980	4.980	4.960	4.970	4.647	10,333,143
2021-12-29	4.970	4.980	4.960	4.980	4.656	9,844,320
2021-12-28	4.970	4.990	4.960	4.980	4.656	8,673,691
2021-12-27	4.970	5.000	4.960	4.980	4.656	12,621,505
2021-12-24	4.990	5.010	4.960	4.970	4.647	14,578,452
2021-12-23	5.000	5.000	4.970	4.980	4.656	10,952,795
2021-12-22	5.020	5.030	4.980	4.990	4.666	13,542,995
2021-12-21	4.980	5.020	4.970	5.010	4.684	18,251,967
2021-12-20	4.960	5.010	4.960	4.970	4.647	19,995,874
2021-12-17	4.940	4.970	4.940	4.960	4.638	12,636,230
2021-12-16	4.950	4.960	4.930	4.950	4.628	9,367,688
2021-12-15	4.940	4.960	4.920	4.930	4.609	9,813,037
2021-12-14	4.960	4.970	4.930	4.940	4.619	13,976,825
2021-12-13	5.010	5.010	4.960	4.960	4.638	23,178,065
2021-12-10	4.980	5.010	4.960	5.000	4.675	33,944,809
2021-12-09	4.990	5.010	4.970	5.000	4.675	18,283,738
2021-12-08	5.010	5.040	4.970	4.990	4.666	15,633,958
2021-12-07	4.960	5.010	4.950	5.000	4.675	20,420,411
2021-12-06	5.000	5.030	4.940	4.950	4.628	18,873,153
2021-12-03	4.900	5.030	4.890	5.010	4.684	27,799,567
2021-12-02	4.910	4.920	4.890	4.910	4.591	11,809,109
2021-12-01	4.860	4.920	4.860	4.910	4.591	11,924,118
2021-11-30	4.870	4.900	4.860	4.860	4.544	16,435,171
2021-11-29	4.910	4.920	4.870	4.880	4.563	15,376,795
2021-11-26	4.980	4.980	4.930	4.940	4.619	8,111,007
2021-11-25	4.970	4.990	4.950	4.980	4.656	9,420,441
2021-11-24	4.970	4.980	4.960	4.970	4.647	7,849,788
2021-11-23	4.940	4.970	4.930	4.960	4.638	14,572,878
2021-11-22	4.960	4.960	4.920	4.930	4.609	9,713,102
2021-11-19	4.930	4.950	4.910	4.950	4.628	8,013,155
2021-11-18	4.970	4.980	4.920	4.930	4.609	8,299,612
2021-11-17	4.960	4.990	4.950	4.970	4.647	7,481,970
2021-11-16	5.000	5.010	4.950	4.970	4.647	8,578,759
2021-11-15	4.940	5.000	4.940	5.000	4.675	9,828,594
2021-11-12	4.960	4.970	4.930	4.950	4.628	7,809,654
2021-11-11	4.920	4.970	4.910	4.960	4.638	10,546,403
2021-11-10	4.910	4.930	4.880	4.920	4.600	9,612,516
2021-11-09	4.890	4.930	4.890	4.920	4.600	11,591,877
2021-11-08	4.890	4.910	4.850	4.910	4.591	8,486,880
2021-11-05	4.900	4.910	4.880	4.890	4.572	7,481,924

← NewerPage 20 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.