Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.760 | 5.850 | 5.710 | 5.780 | 5.780 | 23,458,227 |
| 2025-01-16 | 5.750 | 5.850 | 5.720 | 5.760 | 5.760 | 23,179,628 |
| 2025-01-15 | 5.780 | 5.810 | 5.720 | 5.730 | 5.730 | 22,042,408 |
| 2025-01-14 | 5.660 | 5.800 | 5.650 | 5.770 | 5.770 | 24,801,078 |
| 2025-01-13 | 5.590 | 5.690 | 5.520 | 5.690 | 5.690 | 26,770,262 |
| 2025-01-10 | 5.710 | 5.720 | 5.600 | 5.600 | 5.600 | 22,564,094 |
| 2025-01-09 | 5.770 | 5.780 | 5.680 | 5.680 | 5.680 | 20,790,899 |
| 2025-01-08 | 5.750 | 5.800 | 5.640 | 5.770 | 5.770 | 28,777,217 |
| 2025-01-07 | 5.850 | 5.850 | 5.710 | 5.750 | 5.750 | 28,829,799 |
| 2025-01-06 | 5.950 | 5.950 | 5.760 | 5.830 | 5.830 | 29,285,956 |
| 2025-01-03 | 6.050 | 6.080 | 5.910 | 5.940 | 5.940 | 29,658,831 |
| 2025-01-02 | 6.280 | 6.320 | 5.980 | 6.020 | 6.020 | 43,014,023 |
| 2024-12-31 | 6.270 | 6.380 | 6.240 | 6.260 | 6.260 | 47,040,674 |
| 2024-12-30 | 6.210 | 6.320 | 6.180 | 6.260 | 6.260 | 32,080,597 |
| 2024-12-27 | 6.160 | 6.240 | 6.060 | 6.210 | 6.210 | 49,124,278 |
| 2024-12-26 | 6.220 | 6.300 | 6.040 | 6.120 | 6.120 | 47,285,365 |
| 2024-12-25 | 6.420 | 6.430 | 6.180 | 6.200 | 6.200 | 42,424,418 |
| 2024-12-24 | 6.300 | 6.410 | 6.290 | 6.400 | 6.400 | 31,009,844 |
| 2024-12-23 | 6.260 | 6.360 | 6.250 | 6.300 | 6.300 | 33,399,004 |
| 2024-12-20 | 6.490 | 6.490 | 6.250 | 6.270 | 6.270 | 43,814,509 |
| 2024-12-19 | 6.410 | 6.460 | 6.380 | 6.440 | 6.440 | 27,324,037 |
| 2024-12-18 | 6.460 | 6.540 | 6.460 | 6.460 | 6.460 | 31,825,033 |
| 2024-12-17 | 6.380 | 6.500 | 6.370 | 6.410 | 6.410 | 30,107,312 |
| 2024-12-16 | 6.340 | 6.460 | 6.330 | 6.380 | 6.380 | 30,824,558 |
| 2024-12-13 | 6.460 | 6.480 | 6.300 | 6.350 | 6.350 | 43,808,233 |
| 2024-12-12 | 6.490 | 6.490 | 6.430 | 6.480 | 6.480 | 25,104,192 |
| 2024-12-11 | 6.440 | 6.490 | 6.430 | 6.470 | 6.470 | 24,625,403 |
| 2024-12-10 | 6.630 | 6.670 | 6.420 | 6.440 | 6.440 | 42,415,485 |
| 2024-12-09 | 6.460 | 6.510 | 6.390 | 6.410 | 6.410 | 31,816,021 |
| 2024-12-06 | 6.440 | 6.480 | 6.360 | 6.450 | 6.450 | 30,816,415 |
| 2024-12-05 | 6.400 | 6.490 | 6.380 | 6.430 | 6.430 | 22,088,581 |
| 2024-12-04 | 6.440 | 6.470 | 6.370 | 6.420 | 6.420 | 27,966,284 |
| 2024-12-03 | 6.450 | 6.510 | 6.390 | 6.440 | 6.440 | 37,855,717 |
| 2024-12-02 | 6.410 | 6.470 | 6.380 | 6.430 | 6.430 | 36,475,218 |
| 2024-11-29 | 6.370 | 6.430 | 6.300 | 6.360 | 6.360 | 35,835,652 |
| 2024-11-28 | 6.430 | 6.450 | 6.350 | 6.350 | 6.350 | 25,438,183 |
| 2024-11-27 | 6.360 | 6.440 | 6.260 | 6.420 | 6.420 | 30,479,884 |
| 2024-11-26 | 6.400 | 6.430 | 6.320 | 6.350 | 6.350 | 23,059,536 |
| 2024-11-25 | 6.450 | 6.490 | 6.350 | 6.400 | 6.400 | 35,168,998 |
| 2024-11-22 | 6.650 | 6.650 | 6.370 | 6.400 | 6.400 | 38,359,835 |
| 2024-11-21 | 6.700 | 6.750 | 6.580 | 6.620 | 6.620 | 38,538,505 |
| 2024-11-20 | 6.710 | 6.800 | 6.620 | 6.730 | 6.730 | 36,776,168 |
| 2024-11-19 | 6.630 | 6.730 | 6.560 | 6.710 | 6.710 | 43,108,395 |
| 2024-11-18 | 6.700 | 6.860 | 6.610 | 6.650 | 6.650 | 58,771,371 |
| 2024-11-15 | 6.640 | 6.780 | 6.600 | 6.620 | 6.620 | 46,618,840 |
| 2024-11-14 | 6.760 | 6.840 | 6.610 | 6.640 | 6.640 | 41,980,375 |
| 2024-11-13 | 6.700 | 6.850 | 6.700 | 6.810 | 6.810 | 45,546,629 |
| 2024-11-12 | 7.010 | 7.100 | 6.700 | 6.750 | 6.750 | 65,688,307 |
| 2024-11-11 | 6.750 | 7.030 | 6.730 | 6.990 | 6.990 | 75,561,044 |
| 2024-11-08 | 6.950 | 6.980 | 6.750 | 6.760 | 6.760 | 56,915,279 |
| 2024-11-07 | 6.670 | 6.850 | 6.580 | 6.840 | 6.840 | 66,643,840 |
| 2024-11-06 | 6.510 | 6.840 | 6.510 | 6.720 | 6.720 | 96,368,203 |
| 2024-11-05 | 6.340 | 6.500 | 6.300 | 6.490 | 6.490 | 62,055,791 |
| 2024-11-04 | 6.240 | 6.390 | 6.190 | 6.340 | 6.340 | 39,836,939 |
| 2024-11-01 | 6.280 | 6.420 | 6.170 | 6.220 | 6.220 | 62,135,893 |
| 2024-10-31 | 6.260 | 6.290 | 6.140 | 6.270 | 6.270 | 49,382,256 |
| 2024-10-30 | 6.230 | 6.290 | 6.190 | 6.240 | 6.240 | 34,577,809 |
| 2024-10-29 | 6.360 | 6.410 | 6.230 | 6.240 | 6.240 | 46,625,395 |
| 2024-10-28 | 6.230 | 6.320 | 6.130 | 6.320 | 6.320 | 44,875,615 |
| 2024-10-25 | 6.280 | 6.320 | 6.190 | 6.230 | 6.230 | 43,775,703 |
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.