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
2023-07-28	9.030	9.190	8.990	9.180	9.012	1,882,770
2023-07-27	9.060	9.180	9.060	9.080	8.914	2,198,288
2023-07-26	9.070	9.120	9.010	9.060	8.894	2,501,267
2023-07-25	8.970	9.110	8.950	9.110	8.943	2,392,614
2023-07-24	8.860	9.030	8.850	8.940	8.776	2,095,736
2023-07-21	8.970	9.020	8.850	8.940	8.776	2,232,779
2023-07-20	9.130	9.170	8.890	8.970	8.806	4,683,720
2023-07-19	9.180	9.300	9.100	9.170	9.002	2,111,289
2023-07-18	9.260	9.300	9.150	9.180	9.012	1,917,041
2023-07-17	9.280	9.320	9.140	9.220	9.051	2,821,045
2023-07-14	9.190	9.440	9.120	9.290	9.120	4,032,652
2023-07-13	9.150	9.230	9.080	9.180	9.012	2,523,345
2023-07-12	9.290	9.340	9.060	9.080	8.914	3,103,794
2023-07-11	9.280	9.300	9.160	9.290	9.120	2,527,206
2023-07-10	9.240	9.320	9.130	9.270	9.100	4,013,744
2023-07-07	9.380	9.380	9.180	9.220	9.051	3,138,779
2023-07-06	9.610	9.620	9.340	9.380	9.208	3,339,491
2023-07-05	9.740	9.800	9.530	9.570	9.395	3,069,656
2023-07-04	9.850	9.850	9.620	9.710	9.532	3,909,185
2023-07-03	10.040	10.120	9.760	9.830	9.650	4,246,616
2023-06-30	9.880	10.100	9.800	10.000	9.817	4,288,744
2023-06-29	9.600	9.950	9.570	9.860	9.680	5,139,743
2023-06-28	9.380	9.630	9.220	9.600	9.424	4,149,404
2023-06-27	9.120	9.490	9.050	9.420	9.248	3,273,434
2023-06-26	9.200	9.330	9.030	9.100	8.934	3,647,302
2023-06-21	9.450	9.580	9.220	9.250	9.081	4,637,713
2023-06-20	9.530	9.550	9.370	9.430	9.258	1,795,971
2023-06-19	9.500	9.620	9.350	9.540	9.365	3,273,640
2023-06-16	9.550	9.900	9.540	9.600	9.424	3,029,072
2023-06-15	9.700	9.700	9.470	9.560	9.385	2,929,499
2023-06-14	9.680	9.710	9.580	9.660	9.483	1,980,873
2023-06-13	9.660	9.730	9.480	9.690	9.513	3,363,716
2023-06-12	9.490	9.730	9.310	9.700	9.523	4,637,847
2023-06-09	9.640	9.640	9.430	9.490	9.316	3,562,668
2023-06-08	9.600	9.700	9.480	9.580	9.405	4,017,356
2023-06-07	9.320	9.630	9.320	9.550	9.375	6,581,343
2023-06-06	9.150	9.700	9.150	9.450	9.277	11,297,676
2023-06-05	9.310	9.310	9.080	9.190	9.022	3,102,705
2023-06-02	9.310	9.350	9.190	9.220	9.051	3,107,882
2023-06-01	9.420	9.450	9.280	9.290	9.120	4,092,338
2023-05-31	9.320	9.550	9.250	9.390	9.218	6,191,698
2023-05-30	8.990	9.880	8.950	9.510	9.336	12,204,585
2023-05-29	9.050	9.140	8.970	8.990	8.826	2,068,336
2023-05-26	8.920	9.030	8.820	9.000	8.835	2,476,093
2023-05-25	8.880	8.990	8.780	8.950	8.786	2,607,201
2023-05-24	8.790	9.010	8.740	8.880	8.718	3,170,294
2023-05-23	9.010	9.010	8.790	8.810	8.649	2,486,229
2023-05-22	9.100	9.100	8.970	9.000	8.835	2,320,180
2023-05-19	9.010	9.350	8.990	9.090	8.924	2,896,655
2023-05-18	9.020	9.140	8.960	9.100	8.934	3,122,585
2023-05-17	8.770	9.050	8.710	9.040	8.875	3,173,138
2023-05-16	9.080	9.080	8.730	8.770	8.610	3,791,870
2023-05-15	9.030	9.090	8.800	9.090	8.924	3,717,464
2023-05-12	9.360	9.410	9.030	9.040	8.875	4,253,463
2023-05-11	9.460	9.480	9.240	9.350	9.179	5,061,305
2023-05-10	9.650	9.860	9.380	9.450	9.277	7,148,880
2023-05-09	10.310	10.480	9.670	9.690	9.513	11,534,807
2023-05-08	10.040	10.360	9.940	10.160	9.974	7,358,485
2023-05-05	10.060	10.250	9.660	9.970	9.788	9,746,531
2023-05-04	10.050	10.500	9.900	10.130	9.945	9,572,068

← NewerPage 14 of 21 · 1,212 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.