Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.340 | 5.400 | 5.330 | 5.360 | 5.360 | 21,324,586 |
| 2025-04-21 | 5.360 | 5.360 | 5.310 | 5.340 | 5.340 | 16,465,659 |
| 2025-04-18 | 5.330 | 5.380 | 5.290 | 5.360 | 5.360 | 18,727,137 |
| 2025-04-17 | 5.350 | 5.360 | 5.320 | 5.330 | 5.330 | 16,909,597 |
| 2025-04-16 | 5.340 | 5.390 | 5.290 | 5.370 | 5.370 | 25,745,361 |
| 2025-04-15 | 5.330 | 5.380 | 5.280 | 5.370 | 5.370 | 27,645,383 |
| 2025-04-14 | 5.350 | 5.370 | 5.320 | 5.320 | 5.320 | 28,877,566 |
| 2025-04-11 | 5.390 | 5.390 | 5.290 | 5.330 | 5.330 | 33,175,236 |
| 2025-04-10 | 5.450 | 5.490 | 5.380 | 5.380 | 5.380 | 41,096,445 |
| 2025-04-09 | 5.350 | 5.480 | 5.240 | 5.440 | 5.440 | 57,910,966 |
| 2025-04-08 | 5.070 | 5.480 | 5.070 | 5.380 | 5.380 | 86,733,534 |
| 2025-04-07 | 5.410 | 5.450 | 4.850 | 4.980 | 4.980 | 65,412,497 |
| 2025-04-03 | 5.520 | 5.620 | 5.500 | 5.570 | 5.570 | 29,551,903 |
| 2025-04-02 | 5.590 | 5.590 | 5.510 | 5.530 | 5.530 | 26,431,412 |
| 2025-04-01 | 5.640 | 5.680 | 5.550 | 5.580 | 5.580 | 46,165,612 |
| 2025-03-31 | 5.760 | 5.820 | 5.610 | 5.630 | 5.630 | 34,777,611 |
| 2025-03-28 | 5.760 | 5.780 | 5.720 | 5.760 | 5.760 | 24,568,702 |
| 2025-03-27 | 5.730 | 5.770 | 5.680 | 5.750 | 5.750 | 22,044,471 |
| 2025-03-26 | 5.710 | 5.760 | 5.700 | 5.730 | 5.730 | 20,788,296 |
| 2025-03-25 | 5.600 | 5.750 | 5.580 | 5.740 | 5.740 | 34,143,304 |
| 2025-03-24 | 5.610 | 5.640 | 5.570 | 5.610 | 5.610 | 26,729,686 |
| 2025-03-21 | 5.660 | 5.740 | 5.610 | 5.610 | 5.610 | 36,516,623 |
| 2025-03-20 | 5.680 | 5.710 | 5.650 | 5.670 | 5.670 | 22,586,840 |
| 2025-03-19 | 5.700 | 5.710 | 5.660 | 5.670 | 5.670 | 19,846,059 |
| 2025-03-18 | 5.730 | 5.730 | 5.690 | 5.710 | 5.710 | 22,325,626 |
| 2025-03-17 | 5.700 | 5.740 | 5.690 | 5.710 | 5.710 | 23,541,316 |
| 2025-03-14 | 5.610 | 5.700 | 5.590 | 5.690 | 5.690 | 33,544,968 |
| 2025-03-13 | 5.700 | 5.710 | 5.570 | 5.600 | 5.600 | 43,759,296 |
| 2025-03-12 | 5.730 | 5.750 | 5.700 | 5.700 | 5.700 | 23,098,347 |
| 2025-03-11 | 5.680 | 5.740 | 5.650 | 5.710 | 5.710 | 28,480,538 |
| 2025-03-10 | 5.730 | 5.760 | 5.680 | 5.720 | 5.720 | 29,678,101 |
| 2025-03-07 | 5.820 | 5.870 | 5.710 | 5.730 | 5.730 | 55,578,982 |
| 2025-03-06 | 5.950 | 6.000 | 5.810 | 5.810 | 5.810 | 62,593,563 |
| 2025-03-05 | 5.970 | 5.980 | 5.890 | 5.940 | 5.940 | 31,018,789 |
| 2025-03-04 | 5.910 | 6.050 | 5.890 | 5.930 | 5.930 | 37,817,893 |
| 2025-03-03 | 5.800 | 6.040 | 5.800 | 5.930 | 5.930 | 60,802,081 |
| 2025-02-28 | 5.790 | 5.880 | 5.770 | 5.780 | 5.780 | 50,338,257 |
| 2025-02-27 | 5.800 | 5.810 | 5.700 | 5.780 | 5.780 | 33,318,670 |
| 2025-02-26 | 5.760 | 5.830 | 5.760 | 5.810 | 5.810 | 33,155,482 |
| 2025-02-25 | 5.810 | 5.840 | 5.740 | 5.760 | 5.760 | 31,571,216 |
| 2025-02-24 | 5.710 | 5.860 | 5.700 | 5.830 | 5.830 | 49,615,088 |
| 2025-02-21 | 5.640 | 5.720 | 5.560 | 5.690 | 5.690 | 41,226,603 |
| 2025-02-20 | 5.700 | 5.720 | 5.600 | 5.630 | 5.630 | 28,435,961 |
| 2025-02-19 | 5.610 | 5.740 | 5.610 | 5.710 | 5.710 | 27,939,937 |
| 2025-02-18 | 5.690 | 5.750 | 5.610 | 5.630 | 5.630 | 29,157,823 |
| 2025-02-17 | 5.700 | 5.730 | 5.650 | 5.690 | 5.690 | 24,289,417 |
| 2025-02-14 | 5.710 | 5.720 | 5.650 | 5.690 | 5.690 | 22,993,894 |
| 2025-02-13 | 5.750 | 5.790 | 5.690 | 5.690 | 5.690 | 22,021,936 |
| 2025-02-12 | 5.780 | 5.800 | 5.710 | 5.750 | 5.750 | 22,607,401 |
| 2025-02-11 | 5.850 | 5.860 | 5.750 | 5.760 | 5.760 | 23,317,706 |
| 2025-02-10 | 5.810 | 5.870 | 5.800 | 5.830 | 5.830 | 27,538,187 |
| 2025-02-07 | 5.770 | 5.880 | 5.740 | 5.800 | 5.800 | 31,949,062 |
| 2025-02-06 | 5.690 | 5.780 | 5.640 | 5.760 | 5.760 | 30,024,442 |
| 2025-02-05 | 5.840 | 5.840 | 5.670 | 5.700 | 5.700 | 31,742,500 |
| 2025-01-27 | 5.880 | 5.920 | 5.810 | 5.810 | 5.810 | 19,848,832 |
| 2025-01-24 | 5.750 | 5.980 | 5.730 | 5.840 | 5.840 | 28,026,405 |
| 2025-01-23 | 5.740 | 5.870 | 5.730 | 5.760 | 5.760 | 25,883,507 |
| 2025-01-22 | 5.740 | 5.740 | 5.630 | 5.690 | 5.690 | 17,183,701 |
| 2025-01-21 | 5.820 | 5.830 | 5.700 | 5.700 | 5.700 | 17,143,584 |
| 2025-01-20 | 5.810 | 5.870 | 5.750 | 5.760 | 5.760 | 21,744,014 |
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.