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
2023-04-28	9.870	10.260	9.180	10.180	9.994	14,661,133
2023-04-27	10.170	10.730	9.890	10.600	10.406	13,851,172
2023-04-26	10.510	10.510	10.170	10.250	10.062	6,849,104
2023-04-25	10.600	11.080	10.340	10.650	10.455	12,717,110
2023-04-24	10.800	11.200	10.440	10.570	10.377	13,402,274
2023-04-21	10.530	11.380	10.440	10.770	10.573	21,071,707
2023-04-20	9.860	10.820	9.860	10.700	10.504	17,320,862
2023-04-19	10.070	10.070	9.700	9.760	9.581	5,515,273
2023-04-18	10.170	10.460	9.860	9.890	9.709	11,015,826
2023-04-17	9.490	10.610	9.490	10.340	10.151	18,942,231
2023-04-14	9.110	9.630	9.070	9.480	9.307	8,146,167
2023-04-13	9.110	9.150	8.920	8.980	8.816	2,310,034
2023-04-12	9.060	9.160	9.020	9.120	8.953	1,850,196
2023-04-11	9.200	9.200	8.960	9.050	8.884	2,284,399
2023-04-10	9.250	9.260	9.050	9.110	8.943	3,905,255
2023-04-07	9.270	9.330	9.080	9.130	8.963	2,695,014
2023-04-06	9.080	9.370	9.050	9.280	9.110	5,312,779
2023-04-04	8.990	9.240	8.900	9.120	8.953	5,006,334
2023-04-03	8.800	9.060	8.780	9.010	8.845	3,777,945
2023-03-31	8.700	8.900	8.690	8.840	8.678	2,536,080
2023-03-30	8.770	8.880	8.660	8.810	8.649	2,799,058
2023-03-29	8.800	8.950	8.720	8.820	8.659	3,874,599
2023-03-28	8.930	8.990	8.770	8.790	8.629	4,888,527
2023-03-27	9.330	9.430	8.910	8.910	8.747	8,254,716
2023-03-24	9.490	9.670	9.330	9.330	9.159	6,406,838
2023-03-23	9.450	9.470	9.200	9.380	9.208	4,988,356
2023-03-22	9.520	9.650	9.420	9.440	9.267	4,077,664
2023-03-21	9.910	9.910	9.400	9.570	9.395	9,974,103
2023-03-20	10.000	10.420	9.850	9.900	9.719	12,253,556
2023-03-17	9.830	10.130	9.660	9.910	9.729	11,007,200
2023-03-16	9.580	10.280	9.420	9.830	9.650	19,556,793
2023-03-15	8.760	9.870	8.700	9.770	9.591	15,397,835
2023-03-14	8.770	8.790	8.530	8.680	8.521	2,130,354
2023-03-13	8.730	8.900	8.660	8.800	8.639	1,842,729
2023-03-10	8.930	8.930	8.730	8.730	8.570	1,858,757
2023-03-09	8.780	8.940	8.730	8.920	8.757	2,206,475
2023-03-08	8.810	8.860	8.740	8.810	8.649	1,596,034
2023-03-07	8.960	9.000	8.740	8.740	8.580	2,374,563
2023-03-06	8.960	9.070	8.880	8.960	8.796	2,615,412
2023-03-03	8.930	9.010	8.840	8.910	8.747	3,510,295
2023-03-02	8.990	9.130	8.870	8.930	8.767	4,182,793
2023-03-01	8.630	8.970	8.590	8.970	8.806	5,784,666
2023-02-28	8.580	8.830	8.480	8.590	8.433	3,410,853
2023-02-27	8.550	8.550	8.330	8.370	8.217	1,157,890
2023-02-24	8.510	8.580	8.450	8.510	8.354	957,022
2023-02-23	8.550	8.600	8.470	8.510	8.354	1,097,607
2023-02-22	8.560	8.600	8.470	8.550	8.394	761,346
2023-02-21	8.480	8.630	8.480	8.560	8.403	1,108,808
2023-02-20	8.500	8.520	8.410	8.520	8.364	1,234,995
2023-02-17	8.590	8.650	8.460	8.480	8.325	1,420,565
2023-02-16	8.860	8.870	8.530	8.590	8.433	4,277,261
2023-02-15	8.700	8.850	8.660	8.840	8.678	2,448,173
2023-02-14	8.680	8.740	8.620	8.700	8.541	1,910,544
2023-02-13	8.530	8.710	8.430	8.680	8.521	2,348,452
2023-02-10	8.440	8.570	8.420	8.490	8.335	1,805,417
2023-02-09	8.300	8.460	8.300	8.450	8.295	1,574,388
2023-02-08	8.440	8.450	8.320	8.340	8.187	1,389,922
2023-02-07	8.400	8.460	8.350	8.440	8.286	1,382,329
2023-02-06	8.330	8.480	8.300	8.390	8.237	1,831,828
2023-02-03	8.300	8.340	8.210	8.310	8.158	1,889,225

← NewerPage 15 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.