Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.320 | 5.430 | 5.290 | 5.420 | 5.420 | 45,524,566 |
| 2025-10-20 | 5.310 | 5.340 | 5.270 | 5.290 | 5.290 | 33,442,860 |
| 2025-10-17 | 5.420 | 5.450 | 5.270 | 5.290 | 5.290 | 37,560,589 |
| 2025-10-16 | 5.450 | 5.460 | 5.410 | 5.420 | 5.420 | 29,896,810 |
| 2025-10-15 | 5.490 | 5.510 | 5.390 | 5.460 | 5.460 | 38,630,335 |
| 2025-10-14 | 5.480 | 5.550 | 5.440 | 5.470 | 5.470 | 47,681,681 |
| 2025-10-13 | 5.380 | 5.480 | 5.360 | 5.460 | 5.460 | 44,175,257 |
| 2025-10-10 | 5.440 | 5.520 | 5.430 | 5.480 | 5.480 | 40,847,642 |
| 2025-10-09 | 5.400 | 5.480 | 5.360 | 5.470 | 5.470 | 47,472,784 |
| 2025-09-30 | 5.320 | 5.390 | 5.320 | 5.380 | 5.380 | 33,595,627 |
| 2025-09-29 | 5.310 | 5.350 | 5.270 | 5.330 | 5.330 | 29,534,301 |
| 2025-09-26 | 5.280 | 5.360 | 5.240 | 5.320 | 5.320 | 35,571,996 |
| 2025-09-25 | 5.340 | 5.350 | 5.260 | 5.270 | 5.270 | 30,418,129 |
| 2025-09-24 | 5.250 | 5.340 | 5.240 | 5.330 | 5.330 | 37,459,843 |
| 2025-09-23 | 5.260 | 5.280 | 5.150 | 5.280 | 5.280 | 43,059,596 |
| 2025-09-22 | 5.320 | 5.330 | 5.230 | 5.260 | 5.260 | 32,729,675 |
| 2025-09-19 | 5.310 | 5.330 | 5.280 | 5.330 | 5.330 | 31,931,165 |
| 2025-09-18 | 5.370 | 5.400 | 5.280 | 5.290 | 5.290 | 48,242,807 |
| 2025-09-17 | 5.310 | 5.390 | 5.300 | 5.370 | 5.370 | 33,417,344 |
| 2025-09-16 | 5.370 | 5.370 | 5.290 | 5.320 | 5.320 | 31,310,986 |
| 2025-09-15 | 5.370 | 5.440 | 5.340 | 5.360 | 5.360 | 40,564,430 |
| 2025-09-12 | 5.360 | 5.390 | 5.340 | 5.350 | 5.350 | 40,963,837 |
| 2025-09-11 | 5.290 | 5.380 | 5.260 | 5.370 | 5.370 | 40,654,096 |
| 2025-09-10 | 5.300 | 5.330 | 5.280 | 5.280 | 5.280 | 24,537,516 |
| 2025-09-09 | 5.350 | 5.360 | 5.270 | 5.310 | 5.310 | 32,340,047 |
| 2025-09-08 | 5.330 | 5.350 | 5.280 | 5.350 | 5.350 | 42,611,153 |
| 2025-09-05 | 5.320 | 5.340 | 5.270 | 5.320 | 5.320 | 41,616,267 |
| 2025-09-04 | 5.410 | 5.420 | 5.260 | 5.310 | 5.310 | 51,042,073 |
| 2025-09-03 | 5.530 | 5.540 | 5.400 | 5.440 | 5.440 | 41,279,967 |
| 2025-09-02 | 5.590 | 5.590 | 5.470 | 5.510 | 5.510 | 45,026,288 |
| 2025-09-01 | 5.600 | 5.660 | 5.540 | 5.570 | 5.570 | 58,632,146 |
| 2025-08-29 | 5.640 | 5.670 | 5.540 | 5.580 | 5.580 | 55,447,312 |
| 2025-08-28 | 5.500 | 5.640 | 5.460 | 5.630 | 5.630 | 74,834,173 |
| 2025-08-27 | 5.610 | 5.640 | 5.490 | 5.490 | 5.490 | 56,441,366 |
| 2025-08-26 | 5.610 | 5.640 | 5.570 | 5.610 | 5.610 | 39,061,747 |
| 2025-08-25 | 5.570 | 5.730 | 5.560 | 5.620 | 5.620 | 73,519,338 |
| 2025-08-22 | 5.480 | 5.560 | 5.420 | 5.550 | 5.550 | 55,543,942 |
| 2025-08-21 | 5.450 | 5.520 | 5.440 | 5.480 | 5.480 | 43,220,400 |
| 2025-08-20 | 5.420 | 5.460 | 5.390 | 5.460 | 5.460 | 30,163,330 |
| 2025-08-19 | 5.480 | 5.490 | 5.410 | 5.420 | 5.420 | 26,999,996 |
| 2025-08-18 | 5.390 | 5.490 | 5.370 | 5.480 | 5.480 | 41,174,582 |
| 2025-08-15 | 5.330 | 5.400 | 5.320 | 5.390 | 5.390 | 26,134,006 |
| 2025-08-14 | 5.460 | 5.470 | 5.320 | 5.320 | 5.320 | 38,707,719 |
| 2025-08-13 | 5.430 | 5.470 | 5.420 | 5.460 | 5.460 | 24,622,887 |
| 2025-08-12 | 5.450 | 5.470 | 5.410 | 5.430 | 5.430 | 24,175,541 |
| 2025-08-11 | 5.500 | 5.530 | 5.440 | 5.450 | 5.450 | 24,798,664 |
| 2025-08-08 | 5.390 | 5.490 | 5.370 | 5.450 | 5.450 | 32,125,842 |
| 2025-08-07 | 5.410 | 5.430 | 5.370 | 5.400 | 5.400 | 18,844,725 |
| 2025-08-06 | 5.410 | 5.450 | 5.390 | 5.410 | 5.410 | 20,924,654 |
| 2025-08-05 | 5.340 | 5.410 | 5.330 | 5.410 | 5.410 | 25,636,642 |
| 2025-08-04 | 5.310 | 5.350 | 5.290 | 5.330 | 5.330 | 21,509,760 |
| 2025-08-01 | 5.290 | 5.390 | 5.280 | 5.320 | 5.320 | 33,730,307 |
| 2025-07-31 | 5.410 | 5.410 | 5.270 | 5.290 | 5.290 | 35,895,686 |
| 2025-07-30 | 5.440 | 5.470 | 5.390 | 5.410 | 5.410 | 24,886,183 |
| 2025-07-29 | 5.490 | 5.490 | 5.390 | 5.450 | 5.450 | 30,061,852 |
| 2025-07-28 | 5.440 | 5.490 | 5.420 | 5.470 | 5.470 | 29,579,069 |
| 2025-07-25 | 5.500 | 5.500 | 5.420 | 5.430 | 5.430 | 40,053,195 |
| 2025-07-24 | 5.580 | 5.650 | 5.560 | 5.650 | 5.650 | 34,891,843 |
| 2025-07-23 | 5.630 | 5.640 | 5.570 | 5.570 | 5.570 | 37,947,252 |
| 2025-07-22 | 5.540 | 5.620 | 5.500 | 5.600 | 5.600 | 32,831,244 |
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.