China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.920 | 8.020 | 7.860 | 7.990 | 7.844 | 2,944,393 |
| 2022-11-01 | 7.860 | 7.950 | 7.720 | 7.920 | 7.775 | 2,676,924 |
| 2022-10-31 | 7.490 | 7.860 | 7.490 | 7.760 | 7.618 | 2,872,367 |
| 2022-10-28 | 7.850 | 7.850 | 7.460 | 7.490 | 7.353 | 2,292,987 |
| 2022-10-27 | 7.980 | 7.980 | 7.820 | 7.840 | 7.697 | 3,105,741 |
| 2022-10-26 | 8.040 | 8.140 | 7.910 | 7.920 | 7.775 | 3,662,274 |
| 2022-10-25 | 7.770 | 8.180 | 7.590 | 7.840 | 7.697 | 3,375,243 |
| 2022-10-24 | 7.870 | 8.080 | 7.730 | 7.770 | 7.628 | 2,827,449 |
| 2022-10-21 | 7.710 | 8.150 | 7.710 | 7.940 | 7.795 | 2,986,282 |
| 2022-10-20 | 7.780 | 7.790 | 7.670 | 7.740 | 7.598 | 1,002,196 |
| 2022-10-19 | 7.760 | 7.830 | 7.660 | 7.780 | 7.638 | 1,696,293 |
| 2022-10-18 | 7.880 | 7.920 | 7.720 | 7.820 | 7.677 | 1,091,409 |
| 2022-10-17 | 7.470 | 7.930 | 7.470 | 7.810 | 7.667 | 1,785,863 |
| 2022-10-14 | 7.470 | 7.610 | 7.460 | 7.590 | 7.451 | 1,196,284 |
| 2022-10-13 | 7.340 | 7.600 | 7.330 | 7.470 | 7.333 | 1,253,099 |
| 2022-10-12 | 7.180 | 7.350 | 7.110 | 7.350 | 7.216 | 1,272,137 |
| 2022-10-11 | 7.160 | 7.240 | 7.090 | 7.180 | 7.049 | 572,873 |
| 2022-10-10 | 7.250 | 7.300 | 7.110 | 7.160 | 7.029 | 678,317 |
| 2022-09-30 | 7.320 | 7.320 | 7.200 | 7.210 | 7.078 | 927,486 |
| 2022-09-29 | 7.450 | 7.470 | 7.270 | 7.290 | 7.157 | 810,274 |
| 2022-09-28 | 7.430 | 7.590 | 7.360 | 7.380 | 7.245 | 857,090 |
| 2022-09-27 | 7.250 | 7.550 | 7.250 | 7.530 | 7.392 | 734,179 |
| 2022-09-26 | 7.600 | 7.600 | 7.320 | 7.350 | 7.216 | 968,234 |
| 2022-09-23 | 7.790 | 7.980 | 7.610 | 7.640 | 7.500 | 775,138 |
| 2022-09-22 | 7.790 | 7.860 | 7.770 | 7.790 | 7.648 | 392,458 |
| 2022-09-21 | 7.730 | 7.870 | 7.660 | 7.820 | 7.677 | 465,320 |
| 2022-09-20 | 7.740 | 7.830 | 7.710 | 7.780 | 7.638 | 467,012 |
| 2022-09-19 | 7.770 | 7.800 | 7.590 | 7.700 | 7.559 | 733,599 |
| 2022-09-16 | 7.930 | 8.050 | 7.760 | 7.770 | 7.628 | 1,043,438 |
| 2022-09-15 | 8.250 | 8.250 | 7.930 | 7.980 | 7.834 | 1,717,313 |
| 2022-09-14 | 8.150 | 8.250 | 8.120 | 8.220 | 8.070 | 656,741 |
| 2022-09-13 | 8.300 | 8.380 | 8.210 | 8.240 | 8.089 | 1,018,459 |
| 2022-09-09 | 8.390 | 8.390 | 8.260 | 8.300 | 8.148 | 1,213,382 |
| 2022-09-08 | 8.350 | 8.440 | 8.340 | 8.370 | 8.217 | 859,244 |
| 2022-09-07 | 8.330 | 8.460 | 8.330 | 8.390 | 8.237 | 1,061,018 |
| 2022-09-06 | 8.350 | 8.430 | 8.280 | 8.380 | 8.227 | 751,449 |
| 2022-09-05 | 8.230 | 8.420 | 8.220 | 8.310 | 8.158 | 1,210,367 |
| 2022-09-02 | 8.190 | 8.270 | 8.140 | 8.250 | 8.099 | 1,436,137 |
| 2022-09-01 | 8.260 | 8.370 | 8.150 | 8.160 | 8.011 | 1,381,488 |
| 2022-08-31 | 8.640 | 8.690 | 8.230 | 8.260 | 8.109 | 3,338,252 |
| 2022-08-30 | 8.330 | 8.880 | 8.330 | 8.730 | 8.570 | 4,621,052 |
| 2022-08-29 | 8.250 | 8.370 | 8.070 | 8.330 | 8.178 | 1,050,055 |
| 2022-08-26 | 8.300 | 8.380 | 8.210 | 8.250 | 8.099 | 1,021,777 |
| 2022-08-25 | 8.430 | 8.470 | 8.250 | 8.310 | 8.158 | 1,769,152 |
| 2022-08-24 | 8.720 | 8.720 | 8.340 | 8.430 | 8.276 | 2,518,883 |
| 2022-08-23 | 8.690 | 8.770 | 8.660 | 8.720 | 8.560 | 800,136 |
| 2022-08-22 | 8.870 | 8.880 | 8.650 | 8.700 | 8.541 | 1,958,727 |
| 2022-08-19 | 9.000 | 9.130 | 8.800 | 8.800 | 8.639 | 2,199,570 |
| 2022-08-18 | 8.950 | 9.000 | 8.860 | 9.000 | 8.835 | 1,306,760 |
| 2022-08-17 | 9.080 | 9.090 | 8.860 | 8.950 | 8.786 | 1,688,282 |
| 2022-08-16 | 8.900 | 9.170 | 8.880 | 9.060 | 8.894 | 1,778,292 |
| 2022-08-15 | 8.900 | 8.970 | 8.840 | 8.900 | 8.737 | 1,602,403 |
| 2022-08-12 | 9.150 | 9.190 | 8.930 | 8.950 | 8.786 | 2,319,010 |
| 2022-08-11 | 9.050 | 9.210 | 9.030 | 9.100 | 8.934 | 1,720,509 |
| 2022-08-10 | 8.990 | 9.080 | 8.930 | 9.040 | 8.875 | 1,935,398 |
| 2022-08-09 | 9.000 | 9.210 | 9.000 | 9.080 | 8.822 | 1,952,756 |
| 2022-08-08 | 8.860 | 9.060 | 8.800 | 9.050 | 8.792 | 2,052,135 |
| 2022-08-05 | 8.820 | 8.880 | 8.730 | 8.860 | 8.608 | 1,643,087 |
| 2022-08-04 | 8.730 | 8.960 | 8.610 | 8.810 | 8.559 | 2,291,189 |
| 2022-08-03 | 8.550 | 8.830 | 8.520 | 8.570 | 8.326 | 3,500,849 |
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.