Railway Signal Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.280 | 6.340 | 6.230 | 6.260 | 6.260 | 26,910,320 |
| 2024-10-23 | 6.270 | 6.440 | 6.250 | 6.320 | 6.320 | 45,474,380 |
| 2024-10-22 | 6.520 | 6.530 | 6.250 | 6.280 | 6.280 | 57,809,707 |
| 2024-10-21 | 6.530 | 6.580 | 6.400 | 6.460 | 6.460 | 84,123,983 |
| 2024-10-18 | 6.170 | 6.650 | 6.130 | 6.450 | 6.450 | 69,767,385 |
| 2024-10-17 | 6.350 | 6.420 | 6.190 | 6.210 | 6.210 | 38,225,071 |
| 2024-10-16 | 6.320 | 6.460 | 6.300 | 6.340 | 6.340 | 32,794,724 |
| 2024-10-15 | 6.490 | 6.610 | 6.370 | 6.370 | 6.370 | 43,346,376 |
| 2024-10-14 | 6.510 | 6.620 | 6.360 | 6.490 | 6.490 | 56,348,631 |
| 2024-10-11 | 6.650 | 6.690 | 6.360 | 6.430 | 6.430 | 57,873,861 |
| 2024-10-10 | 6.500 | 7.120 | 6.380 | 6.670 | 6.670 | 114,217,121 |
| 2024-10-09 | 6.870 | 7.180 | 6.480 | 6.480 | 6.480 | 126,974,157 |
| 2024-10-08 | 7.550 | 7.550 | 6.710 | 7.130 | 7.130 | 163,044,678 |
| 2024-09-30 | 5.620 | 6.290 | 5.620 | 6.290 | 6.290 | 88,437,818 |
| 2024-09-27 | 5.430 | 5.470 | 5.320 | 5.440 | 5.440 | 25,912,497 |
| 2024-09-26 | 5.220 | 5.350 | 5.190 | 5.330 | 5.330 | 27,826,973 |
| 2024-09-25 | 5.100 | 5.290 | 5.100 | 5.220 | 5.220 | 33,328,520 |
| 2024-09-24 | 4.860 | 5.070 | 4.860 | 5.070 | 5.070 | 28,274,408 |
| 2024-09-23 | 4.800 | 4.890 | 4.760 | 4.840 | 4.840 | 14,786,891 |
| 2024-09-20 | 4.860 | 4.860 | 4.750 | 4.820 | 4.820 | 18,503,126 |
| 2024-09-19 | 4.740 | 4.860 | 4.690 | 4.850 | 4.850 | 29,868,487 |
| 2024-09-18 | 4.860 | 4.870 | 4.670 | 4.710 | 4.710 | 33,093,643 |
| 2024-09-13 | 4.880 | 4.920 | 4.830 | 4.910 | 4.910 | 25,821,972 |
| 2024-09-12 | 4.840 | 4.960 | 4.830 | 4.880 | 4.880 | 20,280,706 |
| 2024-09-11 | 4.890 | 4.900 | 4.770 | 4.830 | 4.830 | 27,769,233 |
| 2024-09-10 | 4.910 | 4.930 | 4.820 | 4.910 | 4.910 | 19,511,800 |
| 2024-09-09 | 5.020 | 5.080 | 4.900 | 4.920 | 4.920 | 31,270,853 |
| 2024-09-06 | 5.100 | 5.100 | 4.990 | 5.000 | 5.000 | 14,723,795 |
| 2024-09-05 | 5.100 | 5.110 | 5.020 | 5.080 | 5.080 | 13,916,699 |
| 2024-09-04 | 5.030 | 5.140 | 5.000 | 5.080 | 5.080 | 21,409,074 |
| 2024-09-03 | 5.010 | 5.070 | 4.930 | 5.060 | 5.060 | 25,365,846 |
| 2024-09-02 | 5.200 | 5.210 | 4.940 | 4.990 | 4.990 | 48,516,656 |
| 2024-08-30 | 5.150 | 5.290 | 5.080 | 5.200 | 5.200 | 36,718,696 |
| 2024-08-29 | 5.290 | 5.290 | 5.100 | 5.140 | 5.140 | 33,901,850 |
| 2024-08-28 | 5.330 | 5.420 | 5.250 | 5.270 | 5.270 | 29,432,237 |
| 2024-08-27 | 5.500 | 5.560 | 5.310 | 5.320 | 5.320 | 41,252,814 |
| 2024-08-26 | 5.880 | 5.890 | 5.480 | 5.500 | 5.500 | 42,732,937 |
| 2024-08-23 | 5.850 | 5.920 | 5.820 | 5.890 | 5.890 | 11,662,210 |
| 2024-08-22 | 5.810 | 5.930 | 5.790 | 5.860 | 5.860 | 18,039,732 |
| 2024-08-21 | 5.910 | 5.940 | 5.780 | 5.810 | 5.810 | 15,895,384 |
| 2024-08-20 | 5.950 | 5.960 | 5.880 | 5.920 | 5.920 | 14,426,522 |
| 2024-08-19 | 5.830 | 6.000 | 5.820 | 5.970 | 5.970 | 30,935,589 |
| 2024-08-16 | 5.790 | 5.850 | 5.720 | 5.790 | 5.790 | 15,514,350 |
| 2024-08-15 | 5.690 | 5.830 | 5.620 | 5.800 | 5.800 | 22,068,409 |
| 2024-08-14 | 5.760 | 5.760 | 5.650 | 5.670 | 5.670 | 12,384,874 |
| 2024-08-13 | 5.680 | 5.760 | 5.650 | 5.750 | 5.750 | 19,989,047 |
| 2024-08-12 | 5.830 | 5.830 | 5.640 | 5.660 | 5.660 | 17,906,047 |
| 2024-08-09 | 5.820 | 5.860 | 5.770 | 5.800 | 5.800 | 10,769,425 |
| 2024-08-08 | 5.720 | 5.860 | 5.700 | 5.780 | 5.780 | 20,359,868 |
| 2024-08-07 | 5.850 | 5.930 | 5.720 | 5.730 | 5.730 | 23,297,261 |
| 2024-08-06 | 5.900 | 5.940 | 5.800 | 5.850 | 5.850 | 19,667,452 |
| 2024-08-05 | 5.990 | 5.990 | 5.830 | 5.900 | 5.900 | 30,407,050 |
| 2024-08-02 | 5.970 | 6.080 | 5.900 | 5.940 | 5.940 | 25,547,684 |
| 2024-08-01 | 5.860 | 6.100 | 5.850 | 5.970 | 5.970 | 34,242,230 |
| 2024-07-31 | 5.820 | 5.890 | 5.750 | 5.850 | 5.850 | 38,282,130 |
| 2024-07-30 | 6.040 | 6.040 | 5.760 | 5.820 | 5.820 | 31,410,530 |
| 2024-07-29 | 5.880 | 6.110 | 5.880 | 5.970 | 5.970 | 26,347,681 |
| 2024-07-26 | 5.940 | 5.990 | 5.870 | 5.930 | 5.930 | 19,577,057 |
| 2024-07-25 | 6.180 | 6.190 | 5.980 | 6.040 | 6.040 | 25,907,237 |
| 2024-07-24 | 6.110 | 6.220 | 6.060 | 6.180 | 6.180 | 24,671,314 |
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.