China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.260 | 8.330 | 8.250 | 8.300 | 8.148 | 1,623,089 |
| 2023-02-01 | 8.210 | 8.270 | 8.180 | 8.250 | 8.099 | 1,524,281 |
| 2023-01-31 | 8.170 | 8.200 | 8.080 | 8.180 | 8.030 | 1,685,175 |
| 2023-01-30 | 8.160 | 8.190 | 8.080 | 8.160 | 8.011 | 3,252,313 |
| 2023-01-20 | 8.050 | 8.110 | 8.040 | 8.070 | 7.922 | 1,262,755 |
| 2023-01-19 | 7.990 | 8.070 | 7.960 | 8.050 | 7.903 | 1,020,273 |
| 2023-01-18 | 7.950 | 8.000 | 7.950 | 7.990 | 7.844 | 771,812 |
| 2023-01-17 | 7.950 | 8.060 | 7.930 | 7.960 | 7.814 | 1,273,814 |
| 2023-01-16 | 7.910 | 8.030 | 7.880 | 7.990 | 7.844 | 1,103,282 |
| 2023-01-13 | 7.910 | 7.960 | 7.860 | 7.910 | 7.765 | 856,857 |
| 2023-01-12 | 7.950 | 8.070 | 7.880 | 7.930 | 7.785 | 945,027 |
| 2023-01-11 | 7.950 | 8.090 | 7.950 | 7.960 | 7.814 | 1,578,336 |
| 2023-01-10 | 7.850 | 8.060 | 7.800 | 8.030 | 7.883 | 2,187,050 |
| 2023-01-09 | 7.950 | 7.950 | 7.810 | 7.850 | 7.706 | 512,443 |
| 2023-01-06 | 7.940 | 7.940 | 7.820 | 7.830 | 7.687 | 806,008 |
| 2023-01-05 | 7.920 | 7.950 | 7.870 | 7.910 | 7.765 | 1,125,472 |
| 2023-01-04 | 7.890 | 7.950 | 7.840 | 7.890 | 7.746 | 1,026,193 |
| 2023-01-03 | 7.700 | 7.900 | 7.680 | 7.860 | 7.716 | 1,585,593 |
| 2022-12-30 | 7.820 | 7.820 | 7.630 | 7.690 | 7.549 | 615,292 |
| 2022-12-29 | 7.710 | 7.720 | 7.610 | 7.630 | 7.490 | 621,400 |
| 2022-12-28 | 7.810 | 7.840 | 7.620 | 7.640 | 7.500 | 717,557 |
| 2022-12-27 | 7.770 | 7.880 | 7.730 | 7.810 | 7.667 | 732,696 |
| 2022-12-26 | 7.710 | 7.840 | 7.700 | 7.750 | 7.608 | 1,025,444 |
| 2022-12-23 | 7.660 | 7.890 | 7.560 | 7.750 | 7.608 | 1,462,333 |
| 2022-12-22 | 7.860 | 7.860 | 7.620 | 7.660 | 7.520 | 865,172 |
| 2022-12-21 | 7.960 | 8.000 | 7.770 | 7.770 | 7.628 | 1,206,783 |
| 2022-12-20 | 7.960 | 7.990 | 7.850 | 7.970 | 7.824 | 423,409 |
| 2022-12-19 | 8.200 | 8.200 | 7.880 | 7.960 | 7.814 | 1,440,036 |
| 2022-12-16 | 8.320 | 8.370 | 8.100 | 8.170 | 8.021 | 1,782,799 |
| 2022-12-15 | 8.400 | 8.400 | 8.330 | 8.350 | 8.197 | 929,474 |
| 2022-12-14 | 8.400 | 8.430 | 8.350 | 8.370 | 8.217 | 1,225,903 |
| 2022-12-13 | 8.470 | 8.490 | 8.380 | 8.400 | 8.246 | 1,415,660 |
| 2022-12-12 | 8.450 | 8.490 | 8.380 | 8.430 | 8.276 | 1,113,055 |
| 2022-12-09 | 8.510 | 8.600 | 8.440 | 8.470 | 8.315 | 1,958,854 |
| 2022-12-08 | 8.650 | 8.720 | 8.500 | 8.530 | 8.374 | 1,497,869 |
| 2022-12-07 | 8.810 | 8.810 | 8.600 | 8.660 | 8.502 | 2,241,762 |
| 2022-12-06 | 8.910 | 9.050 | 8.660 | 8.750 | 8.590 | 3,366,273 |
| 2022-12-05 | 8.540 | 8.980 | 8.440 | 8.860 | 8.698 | 6,035,716 |
| 2022-12-02 | 8.490 | 8.550 | 8.420 | 8.480 | 8.325 | 1,775,459 |
| 2022-12-01 | 8.450 | 8.550 | 8.400 | 8.500 | 8.345 | 2,334,508 |
| 2022-11-30 | 8.570 | 8.600 | 8.420 | 8.440 | 8.286 | 2,671,946 |
| 2022-11-29 | 8.390 | 8.640 | 8.330 | 8.570 | 8.413 | 5,488,035 |
| 2022-11-28 | 8.340 | 8.520 | 8.080 | 8.470 | 8.315 | 6,009,394 |
| 2022-11-25 | 8.350 | 8.620 | 8.330 | 8.370 | 8.217 | 4,260,944 |
| 2022-11-24 | 8.340 | 8.490 | 8.240 | 8.420 | 8.266 | 4,630,948 |
| 2022-11-23 | 8.220 | 8.580 | 8.170 | 8.400 | 8.246 | 7,144,268 |
| 2022-11-22 | 8.160 | 8.600 | 8.150 | 8.250 | 8.099 | 2,834,641 |
| 2022-11-21 | 8.190 | 8.270 | 8.110 | 8.180 | 8.030 | 1,186,188 |
| 2022-11-18 | 8.340 | 8.340 | 8.180 | 8.190 | 8.040 | 1,841,969 |
| 2022-11-17 | 8.220 | 8.320 | 8.130 | 8.310 | 8.158 | 1,979,810 |
| 2022-11-16 | 8.250 | 8.280 | 8.210 | 8.230 | 8.079 | 1,773,471 |
| 2022-11-15 | 8.220 | 8.280 | 8.180 | 8.240 | 8.089 | 3,345,503 |
| 2022-11-14 | 8.340 | 8.360 | 8.140 | 8.220 | 8.070 | 2,289,827 |
| 2022-11-11 | 8.440 | 8.480 | 8.300 | 8.320 | 8.168 | 1,959,323 |
| 2022-11-10 | 8.440 | 8.440 | 8.280 | 8.330 | 8.178 | 1,775,640 |
| 2022-11-09 | 8.470 | 8.510 | 8.300 | 8.390 | 8.237 | 2,521,412 |
| 2022-11-08 | 8.490 | 8.650 | 8.370 | 8.450 | 8.295 | 3,875,109 |
| 2022-11-07 | 8.200 | 8.470 | 8.190 | 8.450 | 8.295 | 3,607,336 |
| 2022-11-04 | 8.120 | 8.240 | 8.050 | 8.190 | 8.040 | 2,543,563 |
| 2022-11-03 | 8.000 | 8.130 | 7.970 | 8.120 | 7.971 | 2,980,430 |
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.