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
2022-02-07	9.370	9.600	9.360	9.470	9.201	2,855,439
2022-01-28	9.220	9.360	9.060	9.300	9.035	2,150,085
2022-01-27	9.420	9.420	9.110	9.160	8.899	2,407,967
2022-01-26	9.360	9.560	9.220	9.430	9.162	2,069,780
2022-01-25	9.840	9.900	9.300	9.330	9.065	4,673,165
2022-01-24	9.990	10.090	9.770	9.800	9.521	3,065,931
2022-01-21	9.980	10.110	9.900	9.990	9.706	3,657,350
2022-01-20	10.540	10.580	9.900	9.930	9.647	9,984,459
2022-01-19	10.500	10.760	10.460	10.510	10.211	6,214,427
2022-01-18	10.900	11.150	10.450	10.500	10.201	9,910,856
2022-01-17	10.800	10.910	10.720	10.800	10.493	5,347,167
2022-01-14	10.480	11.050	10.320	10.820	10.512	11,529,121
2022-01-13	10.620	10.680	10.420	10.440	10.143	4,190,595
2022-01-12	10.370	10.650	10.350	10.600	10.298	5,708,085
2022-01-11	10.630	10.670	10.260	10.330	10.036	5,856,208
2022-01-10	10.460	10.760	10.430	10.520	10.221	5,726,973
2022-01-07	10.840	10.890	10.380	10.410	10.114	8,660,262
2022-01-06	10.420	10.950	10.400	10.820	10.512	9,403,739
2022-01-05	10.480	10.790	10.230	10.560	10.260	10,846,163
2022-01-04	10.170	10.530	10.110	10.390	10.094	7,650,869
2021-12-31	10.290	10.330	10.120	10.170	9.881	4,973,333
2021-12-30	10.250	10.350	10.180	10.250	9.958	3,995,098
2021-12-29	10.000	10.380	9.870	10.200	9.910	7,558,406
2021-12-28	10.250	10.310	9.980	10.000	9.715	6,311,543
2021-12-27	10.340	10.490	10.050	10.220	9.929	7,455,671
2021-12-24	10.280	10.700	10.160	10.310	10.017	15,259,779
2021-12-23	10.080	10.570	9.900	10.170	9.881	7,711,552
2021-12-22	10.180	10.250	9.970	10.070	9.783	4,307,859
2021-12-21	9.640	10.160	9.610	10.130	9.842	5,996,733
2021-12-20	9.770	9.850	9.620	9.640	9.366	3,590,335
2021-12-17	10.030	10.180	9.940	9.950	9.667	3,819,177
2021-12-16	10.000	10.100	9.960	9.990	9.706	2,935,583
2021-12-15	9.800	10.250	9.800	10.030	9.745	5,211,862
2021-12-14	9.650	9.960	9.540	9.820	9.541	5,630,451
2021-12-13	9.710	9.760	9.610	9.640	9.366	2,928,437
2021-12-10	9.700	9.770	9.630	9.760	9.482	2,445,824
2021-12-09	9.710	9.760	9.630	9.680	9.405	2,446,004
2021-12-08	9.600	9.760	9.540	9.710	9.434	2,971,317
2021-12-07	9.520	9.630	9.430	9.560	9.288	2,751,962
2021-12-06	9.930	9.980	9.430	9.460	9.191	7,337,179
2021-12-03	9.970	10.050	9.910	9.980	9.696	3,092,991
2021-12-02	10.040	10.110	9.860	9.970	9.686	4,425,543
2021-12-01	9.870	10.070	9.870	10.040	9.754	3,574,451
2021-11-30	10.140	10.250	9.820	9.930	9.647	8,016,088
2021-11-29	9.990	10.210	9.930	10.060	9.774	4,684,899
2021-11-26	10.350	10.540	10.100	10.110	9.822	6,887,916
2021-11-25	10.330	10.960	10.320	10.470	10.172	11,281,022
2021-11-24	10.000	10.190	10.000	10.140	9.851	5,147,093
2021-11-23	10.190	10.240	10.030	10.070	9.783	7,461,350
2021-11-22	9.780	10.330	9.690	10.280	9.987	11,682,848
2021-11-19	9.580	9.880	9.400	9.710	9.434	6,670,698
2021-11-18	9.800	9.820	9.560	9.580	9.307	4,768,733
2021-11-17	9.630	9.870	9.610	9.840	9.560	5,609,763
2021-11-16	9.910	10.040	9.600	9.660	9.385	8,686,854
2021-11-15	10.000	10.150	9.710	9.930	9.647	12,599,948
2021-11-12	9.200	9.920	9.090	9.860	9.579	20,711,639
2021-11-11	8.920	9.180	8.920	9.150	8.890	5,968,737
2021-11-10	9.040	9.070	8.810	8.980	8.724	5,959,868
2021-11-09	9.000	9.140	8.980	9.050	8.792	4,016,988
2021-11-08	9.070	9.180	8.990	9.040	8.783	4,339,171

← NewerPage 20 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.