China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.550 | 6.620 | 6.450 | 6.490 | 6.449 | 1,984,883 |
| 2024-07-23 | 6.510 | 6.850 | 6.510 | 6.590 | 6.549 | 3,242,017 |
| 2024-07-22 | 6.400 | 6.590 | 6.400 | 6.580 | 6.539 | 2,209,932 |
| 2024-07-19 | 6.270 | 6.600 | 6.220 | 6.530 | 6.489 | 2,731,702 |
| 2024-07-18 | 6.270 | 6.330 | 6.140 | 6.290 | 6.251 | 1,010,062 |
| 2024-07-17 | 6.280 | 6.400 | 6.280 | 6.330 | 6.290 | 598,689 |
| 2024-07-16 | 6.220 | 6.400 | 6.220 | 6.330 | 6.290 | 606,621 |
| 2024-07-15 | 6.320 | 6.350 | 6.220 | 6.270 | 6.231 | 441,109 |
| 2024-07-12 | 6.300 | 6.390 | 6.300 | 6.340 | 6.300 | 630,802 |
| 2024-07-11 | 6.220 | 6.370 | 6.220 | 6.320 | 6.281 | 1,071,917 |
| 2024-07-10 | 6.210 | 6.290 | 6.150 | 6.150 | 6.112 | 615,670 |
| 2024-07-09 | 6.140 | 6.300 | 6.140 | 6.270 | 6.231 | 881,508 |
| 2024-07-08 | 6.350 | 6.350 | 6.130 | 6.160 | 6.122 | 761,596 |
| 2024-07-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.241 | 0 |
| 2024-07-04 | 6.380 | 6.430 | 6.220 | 6.280 | 6.241 | 907,905 |
| 2024-07-03 | 6.370 | 6.530 | 6.370 | 6.430 | 6.390 | 388,994 |
| 2024-07-02 | 6.450 | 6.550 | 6.450 | 6.490 | 6.449 | 383,978 |
| 2024-07-01 | 6.450 | 6.470 | 6.330 | 6.470 | 6.430 | 371,813 |
| 2024-06-28 | 6.390 | 6.520 | 6.340 | 6.430 | 6.390 | 552,785 |
| 2024-06-27 | 6.440 | 6.520 | 6.330 | 6.400 | 6.360 | 883,888 |
| 2024-06-26 | 6.250 | 6.460 | 6.180 | 6.460 | 6.420 | 835,905 |
| 2024-06-25 | 6.230 | 6.320 | 6.200 | 6.250 | 6.211 | 529,638 |
| 2024-06-24 | 6.470 | 6.550 | 6.220 | 6.250 | 6.211 | 992,860 |
| 2024-06-21 | 6.660 | 6.660 | 6.530 | 6.540 | 6.499 | 734,785 |
| 2024-06-20 | 6.600 | 6.820 | 6.580 | 6.710 | 6.646 | 1,477,854 |
| 2024-06-19 | 6.680 | 6.710 | 6.620 | 6.660 | 6.597 | 672,487 |
| 2024-06-18 | 6.520 | 6.670 | 6.470 | 6.640 | 6.577 | 518,389 |
| 2024-06-17 | 6.500 | 6.670 | 6.440 | 6.510 | 6.448 | 547,644 |
| 2024-06-14 | 6.620 | 6.620 | 6.460 | 6.550 | 6.488 | 916,302 |
| 2024-06-13 | 6.450 | 6.800 | 6.430 | 6.620 | 6.557 | 1,849,628 |
| 2024-06-12 | 6.550 | 6.560 | 6.360 | 6.510 | 6.448 | 548,557 |
| 2024-06-11 | 6.410 | 6.490 | 6.310 | 6.450 | 6.389 | 589,292 |
| 2024-06-07 | 6.420 | 6.460 | 6.320 | 6.430 | 6.369 | 1,308,652 |
| 2024-06-06 | 6.600 | 6.620 | 6.240 | 6.340 | 6.280 | 1,694,376 |
| 2024-06-05 | 6.750 | 6.770 | 6.560 | 6.600 | 6.537 | 737,798 |
| 2024-06-04 | 6.760 | 6.770 | 6.540 | 6.620 | 6.557 | 1,155,015 |
| 2024-06-03 | 6.970 | 6.970 | 6.780 | 6.790 | 6.725 | 873,413 |
| 2024-05-31 | 6.800 | 6.900 | 6.800 | 6.870 | 6.805 | 578,879 |
| 2024-05-30 | 7.050 | 7.050 | 6.830 | 6.850 | 6.785 | 669,775 |
| 2024-05-29 | 6.800 | 6.910 | 6.800 | 6.820 | 6.755 | 817,707 |
| 2024-05-28 | 6.950 | 6.970 | 6.890 | 6.890 | 6.824 | 577,717 |
| 2024-05-27 | 6.880 | 7.000 | 6.840 | 6.950 | 6.884 | 737,320 |
| 2024-05-24 | 6.950 | 6.990 | 6.880 | 6.880 | 6.815 | 868,604 |
| 2024-05-23 | 7.050 | 7.080 | 6.900 | 6.900 | 6.834 | 1,451,742 |
| 2024-05-22 | 7.080 | 7.080 | 6.990 | 7.050 | 6.983 | 571,149 |
| 2024-05-21 | 7.160 | 7.160 | 6.980 | 7.040 | 6.973 | 1,140,029 |
| 2024-05-20 | 7.100 | 7.140 | 7.060 | 7.140 | 7.072 | 1,329,525 |
| 2024-05-17 | 7.000 | 7.090 | 6.960 | 7.090 | 7.023 | 1,104,440 |
| 2024-05-16 | 7.000 | 7.090 | 7.000 | 7.040 | 6.973 | 1,393,847 |
| 2024-05-15 | 7.000 | 7.060 | 6.940 | 7.000 | 6.933 | 846,440 |
| 2024-05-14 | 7.000 | 7.100 | 6.980 | 7.000 | 6.933 | 1,652,601 |
| 2024-05-13 | 7.060 | 7.230 | 6.860 | 7.060 | 6.993 | 2,073,702 |
| 2024-05-10 | 7.220 | 7.220 | 7.090 | 7.110 | 7.042 | 1,247,538 |
| 2024-05-09 | 7.150 | 7.230 | 7.100 | 7.190 | 7.122 | 1,140,559 |
| 2024-05-08 | 7.230 | 7.240 | 7.100 | 7.100 | 7.033 | 1,464,907 |
| 2024-05-07 | 7.260 | 7.260 | 7.120 | 7.180 | 7.112 | 3,054,038 |
| 2024-05-06 | 7.250 | 7.470 | 7.190 | 7.280 | 7.211 | 3,360,462 |
| 2024-04-30 | 7.200 | 7.230 | 7.070 | 7.090 | 7.023 | 1,656,864 |
| 2024-04-29 | 7.100 | 7.180 | 7.010 | 7.160 | 7.092 | 2,709,529 |
| 2024-04-26 | 7.110 | 7.220 | 7.020 | 7.210 | 7.141 | 1,288,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.0090 CNY |
| 2026-08-14 | 0.0130 CNY |
| 2025-09-26 | 0.0080 CNY |
| 2025-06-04 | 0.0120 CNY |
| 2024-09-13 | 0.0060 CNY |
| 2024-06-21 | 0.0220 CNY |
| 2023-08-17 | 0.0760 CNY |
| 2022-08-10 | 0.0940 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.