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
2022-08-02	9.100	9.100	8.460	8.470	8.229	5,116,371
2022-08-01	9.100	9.120	8.730	9.090	8.831	3,533,055
2022-07-29	9.070	9.240	8.940	9.030	8.773	4,082,139
2022-07-28	9.000	9.150	8.950	9.020	8.763	2,595,133
2022-07-27	8.850	8.990	8.740	8.980	8.724	2,584,435
2022-07-26	8.890	8.890	8.640	8.830	8.579	1,293,557
2022-07-25	8.830	8.930	8.710	8.800	8.550	1,436,072
2022-07-22	8.960	9.080	8.780	8.830	8.579	2,161,627
2022-07-21	8.960	9.090	8.790	8.900	8.647	2,834,019
2022-07-20	8.890	9.070	8.810	8.930	8.676	2,925,351
2022-07-19	8.710	8.900	8.710	8.850	8.598	2,908,057
2022-07-18	8.490	8.820	8.490	8.760	8.511	2,226,618
2022-07-15	8.700	8.740	8.490	8.490	8.248	2,047,428
2022-07-14	8.420	8.860	8.360	8.710	8.462	4,124,376
2022-07-13	8.310	8.400	8.290	8.400	8.161	974,307
2022-07-12	8.380	8.410	8.260	8.300	8.064	1,118,294
2022-07-11	8.420	8.500	8.300	8.430	8.190	1,133,170
2022-07-08	8.380	8.560	8.360	8.500	8.258	1,402,415
2022-07-07	8.320	8.450	8.320	8.380	8.142	1,179,357
2022-07-06	8.410	8.460	8.290	8.320	8.083	1,465,958
2022-07-05	8.570	8.570	8.290	8.400	8.161	2,009,790
2022-07-04	8.540	8.580	8.440	8.550	8.307	974,818
2022-07-01	8.560	8.580	8.460	8.530	8.287	1,178,050
2022-06-30	8.550	8.620	8.490	8.510	8.268	1,558,130
2022-06-29	8.710	8.740	8.490	8.500	8.258	3,064,708
2022-06-28	8.660	8.790	8.580	8.750	8.501	2,644,160
2022-06-27	8.670	8.770	8.620	8.650	8.404	1,758,956
2022-06-24	8.600	8.750	8.570	8.680	8.433	2,919,675
2022-06-23	8.390	8.620	8.310	8.600	8.355	2,460,809
2022-06-22	8.590	8.590	8.370	8.370	8.132	2,576,447
2022-06-21	8.600	8.700	8.430	8.520	8.278	4,230,975
2022-06-20	8.730	8.830	8.640	8.660	8.414	3,456,926
2022-06-17	8.670	8.810	8.580	8.750	8.501	3,999,005
2022-06-16	8.680	8.980	8.660	8.770	8.520	4,973,669
2022-06-15	8.710	8.930	8.660	8.690	8.443	5,412,441
2022-06-14	8.700	8.770	8.430	8.760	8.511	4,629,891
2022-06-13	8.640	8.900	8.590	8.780	8.530	4,767,045
2022-06-10	8.690	8.760	8.580	8.730	8.482	5,135,531
2022-06-09	9.100	9.190	8.580	8.640	8.394	7,764,365
2022-06-08	9.560	9.620	8.910	9.120	8.860	10,264,477
2022-06-07	9.600	9.980	9.290	9.460	9.191	14,884,453
2022-06-06	9.990	10.380	9.700	9.710	9.434	24,685,833
2022-06-02	8.980	10.450	8.790	9.800	9.521	29,236,453
2022-06-01	10.000	10.120	9.240	9.270	9.006	25,018,362
2022-05-31	8.040	9.650	7.880	9.650	9.375	18,341,904
2022-05-30	7.860	8.050	7.780	8.040	7.811	2,251,106
2022-05-27	7.730	7.860	7.710	7.800	7.578	1,192,866
2022-05-26	7.780	7.780	7.600	7.720	7.500	1,033,374
2022-05-25	7.530	7.710	7.530	7.690	7.471	1,034,112
2022-05-24	7.870	7.920	7.530	7.530	7.316	1,833,998
2022-05-23	7.830	7.930	7.780	7.870	7.646	1,515,127
2022-05-20	7.820	7.870	7.750	7.830	7.607	1,245,295
2022-05-19	7.680	7.880	7.680	7.830	7.607	1,317,557
2022-05-18	7.650	7.870	7.630	7.780	7.559	1,458,598
2022-05-17	7.650	7.770	7.550	7.710	7.491	1,275,329
2022-05-16	7.570	7.740	7.560	7.710	7.491	1,515,839
2022-05-13	7.540	7.600	7.460	7.570	7.355	768,969
2022-05-12	7.410	7.610	7.410	7.530	7.316	733,675
2022-05-11	7.530	7.740	7.470	7.480	7.267	1,837,270
2022-05-10	7.320	7.580	7.280	7.550	7.335	937,305

← NewerPage 18 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.