China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.020 | 7.190 | 6.770 | 6.920 | 6.900 | 3,713,798 |
| 2026-07-17 | 7.150 | 7.330 | 6.930 | 6.980 | 6.960 | 3,139,594 |
| 2026-07-16 | 7.200 | 7.330 | 7.090 | 7.180 | 7.159 | 2,219,374 |
| 2026-07-15 | 7.260 | 7.330 | 7.170 | 7.230 | 7.209 | 2,465,183 |
| 2026-07-14 | 6.950 | 7.230 | 6.940 | 7.190 | 7.169 | 2,143,883 |
| 2026-07-13 | 7.080 | 7.150 | 6.940 | 7.000 | 6.980 | 2,473,465 |
| 2026-07-10 | 7.040 | 7.310 | 6.960 | 7.160 | 7.139 | 2,536,316 |
| 2026-07-09 | 7.030 | 7.120 | 6.800 | 7.060 | 7.039 | 2,272,616 |
| 2026-07-08 | 7.130 | 7.150 | 6.990 | 7.050 | 7.030 | 2,124,593 |
| 2026-07-07 | 7.380 | 7.410 | 7.090 | 7.100 | 7.079 | 2,083,013 |
| 2026-07-06 | 7.520 | 7.530 | 7.340 | 7.360 | 7.339 | 2,466,124 |
| 2026-07-03 | 7.420 | 7.560 | 7.280 | 7.520 | 7.498 | 3,475,254 |
| 2026-07-02 | 7.270 | 7.590 | 7.260 | 7.320 | 7.299 | 3,139,368 |
| 2026-07-01 | 7.170 | 7.500 | 7.100 | 7.330 | 7.309 | 3,866,902 |
| 2026-06-30 | 7.170 | 7.270 | 7.030 | 7.170 | 7.149 | 2,914,601 |
| 2026-06-29 | 7.200 | 7.200 | 6.910 | 7.170 | 7.149 | 3,362,922 |
| 2026-06-26 | 7.200 | 7.250 | 7.000 | 7.150 | 7.129 | 2,789,132 |
| 2026-06-25 | 7.380 | 7.480 | 7.190 | 7.280 | 7.259 | 2,297,195 |
| 2026-06-24 | 7.640 | 7.640 | 7.390 | 7.440 | 7.418 | 2,597,331 |
| 2026-06-23 | 7.650 | 7.790 | 7.500 | 7.650 | 7.628 | 2,900,902 |
| 2026-06-22 | 7.460 | 7.610 | 7.270 | 7.560 | 7.538 | 3,170,543 |
| 2026-06-18 | 7.610 | 7.620 | 7.450 | 7.560 | 7.538 | 2,774,410 |
| 2026-06-17 | 7.770 | 7.790 | 7.520 | 7.640 | 7.618 | 2,536,358 |
| 2026-06-16 | 7.790 | 7.870 | 7.610 | 7.770 | 7.747 | 2,215,818 |
| 2026-06-15 | 7.730 | 7.920 | 7.700 | 7.780 | 7.757 | 2,280,398 |
| 2026-06-12 | 7.620 | 7.790 | 7.570 | 7.730 | 7.708 | 2,583,259 |
| 2026-06-11 | 7.680 | 7.680 | 7.400 | 7.530 | 7.508 | 1,982,589 |
| 2026-06-10 | 7.690 | 7.750 | 7.450 | 7.630 | 7.608 | 2,336,334 |
| 2026-06-09 | 7.740 | 7.820 | 7.620 | 7.740 | 7.717 | 1,628,599 |
| 2026-06-08 | 7.620 | 7.940 | 7.590 | 7.740 | 7.717 | 3,556,623 |
| 2026-06-05 | 7.750 | 7.960 | 7.580 | 7.900 | 7.877 | 3,347,917 |
| 2026-06-04 | 7.940 | 7.950 | 7.690 | 7.750 | 7.727 | 2,709,672 |
| 2026-06-03 | 8.070 | 8.080 | 7.880 | 7.920 | 7.897 | 3,198,708 |
| 2026-06-02 | 8.190 | 8.270 | 7.930 | 8.040 | 8.017 | 3,556,934 |
| 2026-06-01 | 8.020 | 8.290 | 7.950 | 8.230 | 8.206 | 5,418,691 |
| 2026-05-29 | 8.230 | 8.320 | 8.030 | 8.080 | 8.056 | 4,169,957 |
| 2026-05-28 | 8.260 | 8.330 | 7.990 | 8.290 | 8.266 | 5,070,858 |
| 2026-05-27 | 8.630 | 8.630 | 8.170 | 8.260 | 8.236 | 3,749,277 |
| 2026-05-26 | 8.760 | 8.800 | 8.500 | 8.620 | 8.595 | 3,077,345 |
| 2026-05-25 | 9.040 | 9.050 | 8.710 | 8.830 | 8.804 | 2,902,885 |
| 2026-05-22 | 8.780 | 9.080 | 8.710 | 9.000 | 8.974 | 3,107,452 |
| 2026-05-21 | 9.050 | 9.190 | 8.650 | 8.700 | 8.675 | 3,226,791 |
| 2026-05-20 | 9.130 | 9.190 | 9.030 | 9.110 | 9.083 | 2,544,894 |
| 2026-05-19 | 9.260 | 9.370 | 9.040 | 9.170 | 9.143 | 2,778,584 |
| 2026-05-18 | 9.250 | 9.300 | 9.000 | 9.250 | 9.223 | 3,617,402 |
| 2026-05-15 | 9.290 | 9.450 | 9.100 | 9.180 | 9.153 | 3,600,096 |
| 2026-05-14 | 9.370 | 9.450 | 9.250 | 9.290 | 9.263 | 3,041,397 |
| 2026-05-13 | 9.480 | 9.510 | 9.350 | 9.380 | 9.353 | 2,845,416 |
| 2026-05-12 | 9.590 | 9.750 | 9.440 | 9.480 | 9.452 | 3,450,771 |
| 2026-05-11 | 9.560 | 9.670 | 9.490 | 9.600 | 9.572 | 5,024,240 |
| 2026-05-08 | 9.440 | 9.590 | 9.280 | 9.550 | 9.522 | 3,774,069 |
| 2026-05-07 | 9.610 | 9.650 | 9.380 | 9.440 | 9.413 | 4,064,849 |
| 2026-05-06 | 9.650 | 9.730 | 9.530 | 9.630 | 9.602 | 5,863,175 |
| 2026-04-30 | 9.280 | 9.530 | 9.180 | 9.450 | 9.423 | 5,829,844 |
| 2026-04-29 | 8.980 | 9.240 | 8.940 | 9.180 | 9.153 | 3,957,984 |
| 2026-04-28 | 9.100 | 9.100 | 8.940 | 8.960 | 8.934 | 3,975,023 |
| 2026-04-27 | 8.960 | 9.160 | 8.820 | 9.140 | 9.113 | 5,338,690 |
| 2026-04-24 | 9.290 | 9.330 | 9.040 | 9.140 | 9.113 | 9,414,551 |
| 2026-04-23 | 9.300 | 9.810 | 9.190 | 9.200 | 9.173 | 16,629,359 |
| 2026-04-22 | 8.760 | 8.850 | 8.700 | 8.740 | 8.715 | 2,509,260 |
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.