China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.110 | 7.220 | 7.020 | 7.210 | 7.141 | 1,288,962 |
| 2024-04-25 | 7.130 | 7.170 | 7.060 | 7.090 | 7.023 | 1,443,286 |
| 2024-04-24 | 6.910 | 7.150 | 6.910 | 7.150 | 7.082 | 1,903,226 |
| 2024-04-23 | 6.840 | 6.970 | 6.840 | 6.910 | 6.844 | 1,080,389 |
| 2024-04-22 | 6.730 | 6.930 | 6.660 | 6.850 | 6.785 | 1,421,358 |
| 2024-04-19 | 6.850 | 7.110 | 6.760 | 6.900 | 6.834 | 1,996,990 |
| 2024-04-18 | 6.850 | 6.970 | 6.770 | 6.850 | 6.785 | 1,513,023 |
| 2024-04-17 | 6.480 | 6.870 | 6.480 | 6.860 | 6.795 | 2,281,898 |
| 2024-04-16 | 6.780 | 6.780 | 6.310 | 6.360 | 6.300 | 2,392,070 |
| 2024-04-15 | 7.000 | 7.100 | 6.620 | 6.760 | 6.696 | 2,760,248 |
| 2024-04-12 | 7.060 | 7.240 | 6.980 | 7.000 | 6.933 | 1,660,664 |
| 2024-04-11 | 6.900 | 7.180 | 6.900 | 7.090 | 7.023 | 1,741,566 |
| 2024-04-10 | 7.170 | 7.230 | 6.870 | 6.990 | 6.924 | 1,687,676 |
| 2024-04-09 | 7.150 | 7.190 | 7.040 | 7.160 | 7.092 | 1,321,214 |
| 2024-04-08 | 7.410 | 7.410 | 7.070 | 7.100 | 7.033 | 1,951,697 |
| 2024-04-03 | 7.470 | 7.510 | 7.330 | 7.410 | 7.340 | 1,457,493 |
| 2024-04-02 | 7.500 | 7.550 | 7.430 | 7.490 | 7.419 | 1,877,039 |
| 2024-04-01 | 7.370 | 7.470 | 7.340 | 7.450 | 7.379 | 1,845,340 |
| 2024-03-29 | 7.190 | 7.370 | 7.120 | 7.370 | 7.300 | 1,041,289 |
| 2024-03-28 | 6.960 | 7.250 | 6.960 | 7.180 | 7.112 | 1,229,307 |
| 2024-03-27 | 7.240 | 7.340 | 6.970 | 6.980 | 6.914 | 1,898,899 |
| 2024-03-26 | 7.280 | 7.380 | 7.150 | 7.270 | 7.201 | 1,702,688 |
| 2024-03-25 | 7.640 | 7.640 | 7.300 | 7.310 | 7.241 | 2,378,065 |
| 2024-03-22 | 7.630 | 7.660 | 7.450 | 7.640 | 7.567 | 2,409,102 |
| 2024-03-21 | 7.640 | 7.790 | 7.610 | 7.670 | 7.597 | 2,159,312 |
| 2024-03-20 | 7.610 | 7.670 | 7.570 | 7.650 | 7.577 | 1,819,044 |
| 2024-03-19 | 7.650 | 7.740 | 7.580 | 7.610 | 7.538 | 2,856,736 |
| 2024-03-18 | 7.590 | 7.680 | 7.560 | 7.680 | 7.607 | 3,207,397 |
| 2024-03-15 | 7.520 | 7.640 | 7.430 | 7.600 | 7.528 | 2,324,191 |
| 2024-03-14 | 7.510 | 7.680 | 7.490 | 7.540 | 7.468 | 2,872,220 |
| 2024-03-13 | 7.640 | 7.640 | 7.480 | 7.510 | 7.439 | 3,503,445 |
| 2024-03-12 | 7.800 | 7.830 | 7.480 | 7.570 | 7.498 | 5,329,162 |
| 2024-03-11 | 7.720 | 8.030 | 7.660 | 7.800 | 7.726 | 7,187,011 |
| 2024-03-08 | 7.350 | 7.850 | 7.240 | 7.700 | 7.627 | 7,689,417 |
| 2024-03-07 | 7.180 | 7.760 | 7.150 | 7.400 | 7.330 | 6,988,860 |
| 2024-03-06 | 7.120 | 7.250 | 7.040 | 7.160 | 7.092 | 1,646,740 |
| 2024-03-05 | 7.280 | 7.350 | 7.050 | 7.120 | 7.052 | 2,212,963 |
| 2024-03-04 | 7.320 | 7.360 | 7.110 | 7.310 | 7.241 | 2,074,043 |
| 2024-03-01 | 7.140 | 7.390 | 7.140 | 7.320 | 7.250 | 3,577,601 |
| 2024-02-29 | 6.810 | 7.170 | 6.800 | 7.150 | 7.082 | 3,467,339 |
| 2024-02-28 | 7.480 | 7.610 | 6.850 | 6.870 | 6.805 | 5,538,239 |
| 2024-02-27 | 7.210 | 7.460 | 7.180 | 7.460 | 7.389 | 2,769,603 |
| 2024-02-26 | 7.290 | 7.470 | 7.160 | 7.270 | 7.201 | 3,558,555 |
| 2024-02-23 | 7.000 | 7.200 | 6.940 | 7.150 | 7.082 | 3,321,360 |
| 2024-02-22 | 6.910 | 7.020 | 6.830 | 7.000 | 6.933 | 2,487,690 |
| 2024-02-21 | 6.720 | 7.050 | 6.610 | 6.870 | 6.805 | 3,451,451 |
| 2024-02-20 | 6.680 | 6.770 | 6.560 | 6.750 | 6.686 | 2,148,151 |
| 2024-02-19 | 6.560 | 6.840 | 6.550 | 6.680 | 6.616 | 3,329,125 |
| 2024-02-08 | 6.000 | 6.600 | 6.000 | 6.510 | 6.448 | 4,427,100 |
| 2024-02-07 | 6.180 | 6.330 | 5.860 | 5.990 | 5.933 | 5,193,388 |
| 2024-02-06 | 5.920 | 6.320 | 5.400 | 6.180 | 6.121 | 4,969,499 |
| 2024-02-05 | 6.860 | 6.860 | 5.960 | 6.000 | 5.943 | 5,515,258 |
| 2024-02-02 | 7.310 | 7.410 | 6.610 | 6.890 | 6.824 | 4,750,958 |
| 2024-02-01 | 7.530 | 7.530 | 7.040 | 7.330 | 7.260 | 4,373,064 |
| 2024-01-31 | 7.900 | 7.900 | 7.470 | 7.530 | 7.458 | 4,144,457 |
| 2024-01-30 | 8.130 | 8.200 | 7.870 | 7.900 | 7.825 | 3,305,135 |
| 2024-01-29 | 8.370 | 8.630 | 8.220 | 8.240 | 8.162 | 5,440,394 |
| 2024-01-26 | 8.520 | 8.680 | 8.250 | 8.340 | 8.261 | 4,493,947 |
| 2024-01-25 | 7.800 | 8.450 | 7.750 | 8.410 | 8.330 | 5,340,308 |
| 2024-01-24 | 7.570 | 7.900 | 7.430 | 7.880 | 7.805 | 3,319,321 |
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.