China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.610 | 7.630 | 7.370 | 7.520 | 7.449 | 2,752,426 |
| 2024-01-22 | 8.130 | 8.140 | 7.570 | 7.620 | 7.548 | 2,689,941 |
| 2024-01-19 | 8.270 | 8.270 | 8.120 | 8.140 | 8.063 | 1,725,139 |
| 2024-01-18 | 8.400 | 8.440 | 8.010 | 8.210 | 8.132 | 2,745,361 |
| 2024-01-17 | 8.700 | 8.700 | 8.400 | 8.420 | 8.340 | 1,676,869 |
| 2024-01-16 | 8.800 | 8.800 | 8.490 | 8.620 | 8.538 | 1,794,238 |
| 2024-01-15 | 8.720 | 8.720 | 8.720 | 8.720 | 8.637 | 0 |
| 2024-01-12 | 8.760 | 8.870 | 8.690 | 8.720 | 8.637 | 1,406,051 |
| 2024-01-11 | 8.700 | 8.810 | 8.610 | 8.750 | 8.667 | 1,552,840 |
| 2024-01-10 | 8.770 | 8.830 | 8.600 | 8.660 | 8.578 | 1,748,592 |
| 2024-01-09 | 8.700 | 8.920 | 8.680 | 8.760 | 8.677 | 2,055,541 |
| 2024-01-08 | 8.830 | 8.890 | 8.630 | 8.650 | 8.568 | 1,481,638 |
| 2024-01-05 | 9.000 | 9.070 | 8.820 | 8.870 | 8.786 | 1,471,377 |
| 2024-01-04 | 9.000 | 9.010 | 8.910 | 8.980 | 8.895 | 1,512,014 |
| 2024-01-03 | 8.990 | 9.060 | 8.900 | 9.000 | 8.914 | 1,910,746 |
| 2024-01-02 | 8.900 | 9.040 | 8.900 | 8.980 | 8.895 | 2,131,836 |
| 2023-12-29 | 8.760 | 8.890 | 8.700 | 8.880 | 8.796 | 2,210,536 |
| 2023-12-28 | 8.560 | 8.740 | 8.410 | 8.680 | 8.597 | 2,154,436 |
| 2023-12-27 | 8.460 | 8.570 | 8.430 | 8.560 | 8.479 | 1,296,826 |
| 2023-12-26 | 8.500 | 8.560 | 8.420 | 8.440 | 8.360 | 1,562,959 |
| 2023-12-25 | 8.660 | 8.680 | 8.480 | 8.550 | 8.469 | 2,050,141 |
| 2023-12-22 | 8.820 | 8.850 | 8.630 | 8.650 | 8.568 | 2,054,349 |
| 2023-12-21 | 8.800 | 8.890 | 8.560 | 8.840 | 8.756 | 2,713,645 |
| 2023-12-20 | 8.790 | 8.960 | 8.760 | 8.810 | 8.726 | 2,255,479 |
| 2023-12-19 | 8.740 | 8.870 | 8.680 | 8.800 | 8.716 | 2,496,156 |
| 2023-12-18 | 8.910 | 8.970 | 8.750 | 8.760 | 8.677 | 2,683,977 |
| 2023-12-15 | 8.990 | 9.010 | 8.860 | 8.960 | 8.875 | 3,066,285 |
| 2023-12-14 | 8.880 | 9.000 | 8.880 | 8.930 | 8.845 | 2,114,290 |
| 2023-12-13 | 8.850 | 9.040 | 8.840 | 8.900 | 8.815 | 2,418,846 |
| 2023-12-12 | 8.800 | 8.890 | 8.760 | 8.870 | 8.786 | 2,438,036 |
| 2023-12-11 | 8.750 | 8.850 | 8.600 | 8.790 | 8.706 | 3,795,207 |
| 2023-12-08 | 8.920 | 8.990 | 8.710 | 8.750 | 8.667 | 3,196,457 |
| 2023-12-07 | 8.920 | 9.050 | 8.860 | 8.910 | 8.825 | 2,527,882 |
| 2023-12-06 | 8.870 | 9.040 | 8.810 | 8.920 | 8.835 | 3,071,540 |
| 2023-12-05 | 9.040 | 9.040 | 8.820 | 8.830 | 8.746 | 3,380,783 |
| 2023-12-04 | 9.050 | 9.170 | 9.000 | 9.040 | 8.954 | 2,593,965 |
| 2023-12-01 | 9.120 | 9.150 | 8.940 | 9.080 | 8.994 | 3,462,726 |
| 2023-11-30 | 9.230 | 9.230 | 9.000 | 9.110 | 9.023 | 2,974,270 |
| 2023-11-29 | 9.330 | 9.330 | 9.180 | 9.200 | 9.113 | 2,410,507 |
| 2023-11-28 | 9.170 | 9.350 | 9.150 | 9.290 | 9.202 | 2,683,742 |
| 2023-11-27 | 9.110 | 9.210 | 9.070 | 9.170 | 9.083 | 3,085,396 |
| 2023-11-24 | 9.300 | 9.320 | 9.060 | 9.110 | 9.023 | 2,906,026 |
| 2023-11-23 | 9.150 | 9.250 | 9.110 | 9.230 | 9.142 | 2,057,656 |
| 2023-11-22 | 9.280 | 9.360 | 9.160 | 9.160 | 9.073 | 2,674,216 |
| 2023-11-21 | 9.320 | 9.410 | 9.270 | 9.310 | 9.221 | 2,415,345 |
| 2023-11-20 | 9.250 | 9.370 | 9.200 | 9.370 | 9.281 | 2,436,923 |
| 2023-11-17 | 9.240 | 9.260 | 9.120 | 9.230 | 9.142 | 1,877,997 |
| 2023-11-16 | 9.310 | 9.350 | 9.180 | 9.180 | 9.093 | 1,701,108 |
| 2023-11-15 | 9.270 | 9.320 | 9.190 | 9.290 | 9.202 | 2,538,147 |
| 2023-11-14 | 9.250 | 9.250 | 9.140 | 9.220 | 9.132 | 2,439,152 |
| 2023-11-13 | 9.070 | 9.190 | 9.070 | 9.180 | 9.093 | 3,289,810 |
| 2023-11-10 | 9.010 | 9.120 | 8.930 | 9.070 | 8.984 | 2,064,830 |
| 2023-11-09 | 9.050 | 9.080 | 8.990 | 9.030 | 8.944 | 2,969,267 |
| 2023-11-08 | 9.090 | 9.110 | 8.980 | 9.030 | 8.944 | 3,453,149 |
| 2023-11-07 | 9.100 | 9.140 | 8.980 | 9.070 | 8.984 | 3,300,230 |
| 2023-11-06 | 8.950 | 9.110 | 8.930 | 9.110 | 9.023 | 3,135,320 |
| 2023-11-03 | 8.870 | 9.020 | 8.760 | 8.920 | 8.835 | 3,070,861 |
| 2023-11-02 | 8.920 | 9.010 | 8.800 | 8.830 | 8.746 | 2,836,484 |
| 2023-11-01 | 8.910 | 9.000 | 8.890 | 8.920 | 8.835 | 2,365,196 |
| 2023-10-31 | 8.960 | 9.010 | 8.840 | 8.940 | 8.855 | 2,896,552 |
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.