China Railway High speed Electrification Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.900	8.990	8.770	8.960	8.875	4,720,458
2023-10-27	9.080	9.080	8.800	8.930	8.845	4,305,809
2023-10-26	9.040	9.110	8.880	9.110	9.023	2,915,084
2023-10-25	9.000	9.200	8.960	9.090	9.004	3,093,145
2023-10-24	8.800	8.990	8.660	8.930	8.845	2,839,362
2023-10-23	8.940	8.940	8.680	8.730	8.647	2,635,009
2023-10-20	9.030	9.160	8.890	8.940	8.855	2,579,417
2023-10-19	9.200	9.320	9.020	9.050	8.964	2,664,160
2023-10-18	9.340	9.450	9.200	9.210	9.122	2,585,348
2023-10-17	9.360	9.450	9.200	9.380	9.291	2,227,464
2023-10-16	9.540	9.550	9.230	9.310	9.221	3,359,195
2023-10-13	9.500	9.600	9.380	9.470	9.380	2,923,761
2023-10-12	9.460	9.750	9.410	9.560	9.469	4,257,584
2023-10-11	9.580	9.700	9.380	9.430	9.340	3,670,697
2023-10-10	9.810	9.890	9.490	9.510	9.420	5,197,203
2023-10-09	10.100	10.250	9.760	9.830	9.737	5,438,388
2023-09-28	9.920	10.310	9.900	10.170	10.073	6,279,758
2023-09-27	9.580	10.120	9.440	9.930	9.836	7,290,773
2023-09-26	9.360	9.650	9.230	9.500	9.410	4,250,019
2023-09-25	9.410	9.490	9.320	9.340	9.251	2,111,260
2023-09-22	9.100	9.420	9.070	9.410	9.321	3,143,834
2023-09-21	9.100	9.280	9.100	9.140	9.053	2,620,824
2023-09-20	9.330	9.330	9.120	9.150	9.063	3,231,587
2023-09-19	9.390	9.420	9.250	9.280	9.192	3,267,975
2023-09-18	9.320	9.460	9.170	9.370	9.281	2,017,247
2023-09-15	9.340	9.440	9.230	9.290	9.202	2,529,849
2023-09-14	9.310	9.360	9.200	9.260	9.172	2,237,120
2023-09-13	9.560	9.560	9.250	9.330	9.241	3,029,207
2023-09-12	9.520	9.580	9.400	9.480	9.390	2,389,900
2023-09-11	9.610	9.780	9.470	9.580	9.489	4,625,036
2023-09-08	9.650	9.860	9.440	9.600	9.509	4,503,502
2023-09-07	9.930	9.990	9.490	9.560	9.469	4,886,588
2023-09-06	9.960	10.040	9.790	9.850	9.756	5,182,326
2023-09-05	10.090	10.180	9.890	9.960	9.865	5,844,059
2023-09-04	9.870	10.380	9.720	10.070	9.974	10,768,691
2023-09-01	9.770	10.140	9.680	9.730	9.637	8,153,118
2023-08-31	9.590	9.940	9.380	9.630	9.538	11,294,975
2023-08-30	9.000	9.810	8.910	9.460	9.370	13,982,581
2023-08-29	8.340	9.110	8.310	9.020	8.934	11,647,376
2023-08-28	8.790	8.790	8.300	8.300	8.221	9,092,183
2023-08-25	8.330	8.480	8.220	8.220	8.142	8,541,992
2023-08-24	9.150	9.200	8.330	8.440	8.360	16,779,054
2023-08-23	9.620	9.700	9.160	9.230	9.142	9,183,466
2023-08-22	9.770	9.770	9.390	9.580	9.489	14,861,893
2023-08-21	9.720	9.960	9.570	9.640	9.548	29,858,211
2023-08-18	8.790	10.370	8.790	10.370	10.271	30,120,011
2023-08-17	8.500	8.650	8.380	8.640	8.558	1,794,658
2023-08-16	8.620	8.640	8.540	8.570	8.413	1,258,194
2023-08-15	8.740	8.790	8.600	8.650	8.492	1,082,649
2023-08-14	8.700	8.750	8.590	8.740	8.580	1,549,031
2023-08-11	8.870	8.910	8.710	8.730	8.570	1,991,795
2023-08-10	8.840	8.910	8.840	8.880	8.718	807,763
2023-08-09	8.980	9.000	8.840	8.880	8.718	1,668,315
2023-08-08	9.100	9.100	8.940	8.980	8.816	2,075,216
2023-08-07	9.140	9.140	9.010	9.070	8.904	1,938,841
2023-08-04	9.200	9.270	9.130	9.140	8.973	2,169,099
2023-08-03	9.200	9.230	9.070	9.150	8.983	2,091,332
2023-08-02	9.200	9.320	9.200	9.240	9.071	1,684,833
2023-08-01	9.160	9.300	9.160	9.240	9.071	1,704,129
2023-07-31	9.150	9.300	9.150	9.230	9.061	1,857,680

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.