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
2022-05-09	7.210	7.440	7.200	7.410	7.199	934,053
2022-05-06	7.200	7.390	7.190	7.280	7.073	995,476
2022-05-05	7.380	7.570	7.370	7.410	7.199	978,492
2022-04-29	7.290	7.500	7.060	7.380	7.170	1,583,083
2022-04-28	7.410	7.410	7.120	7.150	6.947	1,491,361
2022-04-27	7.220	7.470	7.050	7.460	7.248	1,391,489
2022-04-26	7.520	7.580	7.150	7.180	6.976	1,183,438
2022-04-25	8.000	8.080	7.460	7.470	7.257	1,784,686
2022-04-22	8.120	8.130	7.990	8.020	7.792	1,919,936
2022-04-21	8.390	8.390	8.110	8.160	7.928	2,522,110
2022-04-20	8.490	8.960	8.300	8.460	8.219	3,432,452
2022-04-19	8.360	8.600	8.350	8.490	8.248	1,062,181
2022-04-18	8.310	8.390	8.150	8.370	8.132	646,243
2022-04-15	8.510	8.510	8.280	8.280	8.044	1,001,956
2022-04-14	8.490	8.580	8.490	8.560	8.316	546,974
2022-04-13	8.410	8.640	8.380	8.500	8.258	1,270,957
2022-04-12	8.380	8.560	8.260	8.560	8.316	1,163,864
2022-04-11	8.550	8.630	8.270	8.340	8.103	1,222,634
2022-04-08	8.690	8.780	8.480	8.580	8.336	1,107,120
2022-04-07	8.850	8.900	8.680	8.680	8.433	1,114,836
2022-04-06	8.740	8.930	8.720	8.930	8.676	1,070,008
2022-04-01	8.810	8.810	8.740	8.780	8.530	900,076
2022-03-31	8.750	8.850	8.700	8.800	8.550	1,417,699
2022-03-30	8.740	8.790	8.700	8.750	8.501	1,000,575
2022-03-29	8.730	8.810	8.660	8.680	8.433	1,296,153
2022-03-28	8.850	8.850	8.660	8.800	8.550	927,587
2022-03-25	8.810	8.970	8.760	8.840	8.588	1,168,343
2022-03-24	8.880	8.960	8.800	8.800	8.550	1,329,869
2022-03-23	8.990	9.100	8.920	8.960	8.705	1,966,569
2022-03-22	9.120	9.390	9.000	9.030	8.773	3,571,141
2022-03-21	8.760	8.910	8.760	8.890	8.637	1,927,285
2022-03-18	8.610	8.840	8.610	8.830	8.579	1,684,185
2022-03-17	8.620	8.850	8.620	8.650	8.404	1,920,912
2022-03-16	8.430	8.610	8.260	8.570	8.326	1,812,526
2022-03-15	8.700	8.730	8.260	8.270	8.035	2,090,235
2022-03-14	8.930	8.940	8.700	8.700	8.452	1,331,460
2022-03-11	8.850	9.030	8.770	8.980	8.724	1,881,357
2022-03-10	8.990	9.020	8.900	8.910	8.656	1,759,924
2022-03-09	8.940	9.050	8.480	8.830	8.579	3,037,082
2022-03-08	9.320	9.350	8.990	9.000	8.744	2,677,127
2022-03-07	9.330	9.380	9.230	9.330	9.065	1,843,078
2022-03-04	9.490	9.550	9.330	9.390	9.123	2,544,262
2022-03-03	9.510	9.550	9.470	9.540	9.269	1,661,875
2022-03-02	9.400	9.550	9.390	9.480	9.210	1,539,200
2022-03-01	9.460	9.540	9.370	9.470	9.201	1,975,835
2022-02-28	9.640	9.640	9.380	9.460	9.191	2,563,713
2022-02-25	9.550	9.740	9.550	9.610	9.337	2,030,716
2022-02-24	9.720	9.900	9.400	9.530	9.259	4,526,220
2022-02-23	9.620	9.850	9.570	9.770	9.492	3,103,999
2022-02-22	9.620	10.000	9.510	9.600	9.327	3,894,173
2022-02-21	9.810	9.810	9.590	9.750	9.473	5,942,058
2022-02-18	9.400	10.190	9.280	9.890	9.609	10,110,024
2022-02-17	9.460	9.750	9.460	9.480	9.210	3,060,888
2022-02-16	9.460	9.590	9.440	9.490	9.220	2,265,594
2022-02-15	9.370	9.450	9.300	9.380	9.113	1,477,233
2022-02-14	9.390	9.470	9.330	9.380	9.113	1,394,143
2022-02-11	9.610	9.640	9.330	9.390	9.123	2,889,248
2022-02-10	9.730	9.780	9.600	9.660	9.385	2,032,081
2022-02-09	9.660	9.750	9.620	9.740	9.463	2,657,216
2022-02-08	9.540	9.790	9.490	9.750	9.473	2,918,838

← NewerPage 19 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.