Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.340 | 5.550 | 5.340 | 5.540 | 5.540 | 40,778,452 |
| 2025-07-18 | 5.340 | 5.350 | 5.300 | 5.340 | 5.340 | 24,182,572 |
| 2025-07-17 | 5.350 | 5.360 | 5.320 | 5.320 | 5.320 | 20,486,612 |
| 2025-07-16 | 5.380 | 5.390 | 5.310 | 5.330 | 5.330 | 25,829,567 |
| 2025-07-15 | 5.430 | 5.460 | 5.340 | 5.380 | 5.380 | 27,409,234 |
| 2025-07-14 | 5.400 | 5.500 | 5.390 | 5.430 | 5.430 | 33,464,718 |
| 2025-07-11 | 5.370 | 5.410 | 5.340 | 5.370 | 5.370 | 25,489,680 |
| 2025-07-10 | 5.330 | 5.370 | 5.320 | 5.360 | 5.360 | 20,620,973 |
| 2025-07-09 | 5.280 | 5.400 | 5.280 | 5.340 | 5.340 | 35,040,762 |
| 2025-07-08 | 5.240 | 5.290 | 5.240 | 5.280 | 5.280 | 23,165,826 |
| 2025-07-07 | 5.210 | 5.270 | 5.210 | 5.240 | 5.240 | 29,302,075 |
| 2025-07-04 | 5.190 | 5.240 | 5.160 | 5.210 | 5.210 | 28,408,960 |
| 2025-07-03 | 5.180 | 5.200 | 5.170 | 5.180 | 5.180 | 18,068,620 |
| 2025-07-02 | 5.150 | 5.190 | 5.140 | 5.170 | 5.170 | 26,921,399 |
| 2025-07-01 | 5.150 | 5.160 | 5.130 | 5.140 | 5.140 | 19,533,827 |
| 2025-06-30 | 5.150 | 5.170 | 5.130 | 5.140 | 5.140 | 19,982,429 |
| 2025-06-27 | 5.140 | 5.190 | 5.130 | 5.130 | 5.130 | 24,677,792 |
| 2025-06-26 | 5.170 | 5.190 | 5.130 | 5.130 | 5.130 | 25,654,768 |
| 2025-06-25 | 5.150 | 5.170 | 5.110 | 5.160 | 5.160 | 25,653,216 |
| 2025-06-24 | 5.080 | 5.150 | 5.080 | 5.140 | 5.140 | 25,045,473 |
| 2025-06-23 | 5.050 | 5.100 | 5.010 | 5.090 | 5.090 | 20,836,571 |
| 2025-06-20 | 5.030 | 5.090 | 5.030 | 5.070 | 5.070 | 18,277,320 |
| 2025-06-19 | 5.070 | 5.100 | 5.020 | 5.040 | 5.040 | 21,708,709 |
| 2025-06-18 | 5.100 | 5.110 | 5.070 | 5.070 | 5.070 | 14,213,400 |
| 2025-06-17 | 5.080 | 5.110 | 5.050 | 5.090 | 5.090 | 22,448,232 |
| 2025-06-16 | 5.060 | 5.080 | 5.040 | 5.070 | 5.070 | 20,320,410 |
| 2025-06-13 | 5.100 | 5.140 | 5.050 | 5.080 | 5.080 | 40,588,336 |
| 2025-06-12 | 5.120 | 5.140 | 5.080 | 5.110 | 5.110 | 21,868,982 |
| 2025-06-11 | 5.080 | 5.140 | 5.070 | 5.110 | 5.110 | 21,303,217 |
| 2025-06-10 | 5.120 | 5.150 | 5.060 | 5.080 | 5.080 | 30,076,256 |
| 2025-06-09 | 5.090 | 5.120 | 5.070 | 5.110 | 5.110 | 23,321,661 |
| 2025-06-06 | 5.070 | 5.100 | 5.060 | 5.070 | 5.070 | 17,886,170 |
| 2025-06-05 | 5.050 | 5.090 | 5.030 | 5.080 | 5.080 | 28,150,925 |
| 2025-06-04 | 5.040 | 5.070 | 5.030 | 5.040 | 5.040 | 23,588,591 |
| 2025-06-03 | 5.030 | 5.080 | 4.990 | 5.060 | 5.060 | 28,318,173 |
| 2025-05-30 | 5.060 | 5.080 | 5.000 | 5.020 | 5.020 | 23,908,184 |
| 2025-05-29 | 5.020 | 5.080 | 5.010 | 5.070 | 5.070 | 21,689,033 |
| 2025-05-28 | 5.060 | 5.080 | 5.000 | 5.010 | 5.010 | 20,878,463 |
| 2025-05-27 | 5.040 | 5.060 | 5.020 | 5.050 | 5.050 | 20,827,856 |
| 2025-05-26 | 5.050 | 5.060 | 5.020 | 5.030 | 5.030 | 19,826,657 |
| 2025-05-23 | 5.100 | 5.110 | 5.040 | 5.040 | 5.040 | 28,212,555 |
| 2025-05-22 | 5.130 | 5.140 | 5.100 | 5.100 | 5.100 | 20,721,765 |
| 2025-05-21 | 5.170 | 5.180 | 5.120 | 5.140 | 5.140 | 21,942,688 |
| 2025-05-20 | 5.180 | 5.200 | 5.150 | 5.160 | 5.160 | 16,977,296 |
| 2025-05-19 | 5.130 | 5.190 | 5.100 | 5.180 | 5.180 | 22,979,059 |
| 2025-05-16 | 5.160 | 5.200 | 5.120 | 5.120 | 5.120 | 21,544,953 |
| 2025-05-15 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 17,995,260 |
| 2025-05-14 | 5.220 | 5.240 | 5.140 | 5.210 | 5.210 | 30,072,575 |
| 2025-05-13 | 5.260 | 5.270 | 5.220 | 5.220 | 5.220 | 20,446,397 |
| 2025-05-12 | 5.170 | 5.250 | 5.150 | 5.220 | 5.220 | 30,015,849 |
| 2025-05-09 | 5.180 | 5.200 | 5.120 | 5.130 | 5.130 | 23,425,216 |
| 2025-05-08 | 5.160 | 5.210 | 5.140 | 5.190 | 5.190 | 27,188,919 |
| 2025-05-07 | 5.140 | 5.190 | 5.110 | 5.180 | 5.180 | 41,239,981 |
| 2025-05-06 | 5.120 | 5.130 | 5.080 | 5.100 | 5.100 | 37,254,648 |
| 2025-04-30 | 5.330 | 5.340 | 5.080 | 5.090 | 5.090 | 67,545,507 |
| 2025-04-29 | 5.320 | 5.380 | 5.300 | 5.360 | 5.360 | 21,313,941 |
| 2025-04-28 | 5.320 | 5.350 | 5.300 | 5.320 | 5.320 | 16,718,871 |
| 2025-04-25 | 5.360 | 5.380 | 5.330 | 5.340 | 5.340 | 16,991,123 |
| 2025-04-24 | 5.360 | 5.370 | 5.320 | 5.340 | 5.340 | 16,860,197 |
| 2025-04-23 | 5.360 | 5.440 | 5.340 | 5.340 | 5.340 | 19,298,135 |
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.