China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.880 | 8.880 | 8.680 | 8.830 | 8.804 | 3,287,442 |
| 2026-04-20 | 8.680 | 8.960 | 8.630 | 8.850 | 8.824 | 3,973,008 |
| 2026-04-17 | 8.710 | 8.740 | 8.540 | 8.680 | 8.655 | 3,293,980 |
| 2026-04-16 | 8.570 | 8.730 | 8.440 | 8.710 | 8.685 | 2,717,495 |
| 2026-04-15 | 8.590 | 8.660 | 8.520 | 8.550 | 8.525 | 3,350,571 |
| 2026-04-14 | 8.530 | 8.600 | 8.450 | 8.570 | 8.545 | 3,111,767 |
| 2026-04-13 | 8.650 | 8.650 | 8.410 | 8.480 | 8.455 | 3,455,448 |
| 2026-04-10 | 8.660 | 8.770 | 8.610 | 8.630 | 8.605 | 3,659,024 |
| 2026-04-09 | 8.750 | 8.750 | 8.530 | 8.590 | 8.565 | 4,436,507 |
| 2026-04-08 | 8.540 | 8.820 | 8.530 | 8.750 | 8.725 | 5,010,333 |
| 2026-04-07 | 8.170 | 8.440 | 8.010 | 8.350 | 8.326 | 5,507,254 |
| 2026-04-03 | 8.550 | 8.550 | 8.090 | 8.170 | 8.146 | 7,186,773 |
| 2026-04-02 | 8.680 | 8.840 | 8.450 | 8.510 | 8.485 | 8,521,193 |
| 2026-04-01 | 9.250 | 9.650 | 8.770 | 8.800 | 8.774 | 15,934,816 |
| 2026-03-31 | 8.770 | 9.750 | 8.740 | 9.230 | 9.203 | 21,743,649 |
| 2026-03-30 | 8.190 | 9.120 | 8.190 | 8.830 | 8.804 | 7,306,522 |
| 2026-03-27 | 8.120 | 8.380 | 8.050 | 8.360 | 8.336 | 2,553,633 |
| 2026-03-26 | 8.400 | 8.420 | 8.090 | 8.190 | 8.166 | 3,944,113 |
| 2026-03-25 | 8.340 | 8.380 | 8.280 | 8.350 | 8.326 | 2,175,541 |
| 2026-03-24 | 7.970 | 8.390 | 7.830 | 8.280 | 8.256 | 3,315,215 |
| 2026-03-23 | 8.190 | 8.280 | 7.700 | 7.830 | 7.807 | 4,401,817 |
| 2026-03-20 | 8.630 | 8.740 | 8.360 | 8.370 | 8.346 | 2,400,774 |
| 2026-03-19 | 8.870 | 8.940 | 8.610 | 8.660 | 8.635 | 1,997,790 |
| 2026-03-18 | 8.810 | 8.960 | 8.720 | 8.950 | 8.924 | 1,979,637 |
| 2026-03-17 | 9.070 | 9.130 | 8.810 | 8.840 | 8.814 | 1,726,756 |
| 2026-03-16 | 9.150 | 9.210 | 9.000 | 9.070 | 9.044 | 1,611,387 |
| 2026-03-13 | 9.110 | 9.310 | 9.110 | 9.150 | 9.123 | 1,331,844 |
| 2026-03-12 | 9.310 | 9.360 | 9.160 | 9.190 | 9.163 | 1,905,692 |
| 2026-03-11 | 9.420 | 9.450 | 9.280 | 9.310 | 9.283 | 2,328,005 |
| 2026-03-10 | 9.160 | 9.420 | 9.140 | 9.420 | 9.393 | 2,200,479 |
| 2026-03-09 | 9.170 | 9.170 | 8.950 | 9.100 | 9.074 | 2,479,575 |
| 2026-03-06 | 8.880 | 9.210 | 8.840 | 9.190 | 9.163 | 2,475,782 |
| 2026-03-05 | 8.810 | 8.970 | 8.810 | 8.880 | 8.854 | 2,168,618 |
| 2026-03-04 | 8.710 | 8.910 | 8.610 | 8.740 | 8.715 | 2,923,996 |
| 2026-03-03 | 9.270 | 9.280 | 8.800 | 8.810 | 8.784 | 4,811,921 |
| 2026-03-02 | 9.400 | 9.500 | 9.180 | 9.240 | 9.213 | 3,612,848 |
| 2026-02-27 | 9.500 | 9.590 | 9.440 | 9.570 | 9.542 | 2,196,118 |
| 2026-02-26 | 9.570 | 9.610 | 9.500 | 9.550 | 9.522 | 2,147,081 |
| 2026-02-25 | 9.600 | 9.630 | 9.510 | 9.530 | 9.502 | 2,746,403 |
| 2026-02-24 | 9.420 | 9.570 | 9.410 | 9.560 | 9.532 | 2,726,925 |
| 2026-02-13 | 9.460 | 9.500 | 9.350 | 9.380 | 9.353 | 2,208,265 |
| 2026-02-12 | 9.560 | 9.600 | 9.400 | 9.430 | 9.403 | 2,508,548 |
| 2026-02-11 | 9.500 | 9.650 | 9.500 | 9.560 | 9.532 | 2,829,491 |
| 2026-02-10 | 9.700 | 9.700 | 9.540 | 9.550 | 9.522 | 2,865,265 |
| 2026-02-09 | 9.690 | 9.750 | 9.630 | 9.660 | 9.632 | 2,728,253 |
| 2026-02-06 | 9.580 | 9.710 | 9.420 | 9.620 | 9.592 | 2,855,072 |
| 2026-02-05 | 9.730 | 9.750 | 9.530 | 9.550 | 9.522 | 2,993,649 |
| 2026-02-04 | 9.600 | 9.950 | 9.590 | 9.730 | 9.702 | 4,327,546 |
| 2026-02-03 | 9.520 | 9.680 | 9.460 | 9.660 | 9.632 | 3,971,208 |
| 2026-02-02 | 9.620 | 9.720 | 9.450 | 9.480 | 9.452 | 3,831,222 |
| 2026-01-30 | 9.410 | 9.630 | 9.350 | 9.600 | 9.572 | 3,040,416 |
| 2026-01-29 | 9.630 | 9.660 | 9.350 | 9.410 | 9.383 | 3,412,716 |
| 2026-01-28 | 9.770 | 9.810 | 9.600 | 9.660 | 9.632 | 2,568,520 |
| 2026-01-27 | 9.740 | 9.850 | 9.480 | 9.790 | 9.762 | 3,560,198 |
| 2026-01-26 | 9.850 | 9.920 | 9.690 | 9.790 | 9.762 | 2,924,469 |
| 2026-01-23 | 9.880 | 9.940 | 9.730 | 9.870 | 9.841 | 2,185,316 |
| 2026-01-22 | 9.770 | 9.850 | 9.690 | 9.840 | 9.811 | 2,355,468 |
| 2026-01-21 | 9.650 | 9.850 | 9.580 | 9.700 | 9.672 | 2,579,283 |
| 2026-01-20 | 9.740 | 9.740 | 9.570 | 9.650 | 9.622 | 3,233,769 |
| 2026-01-19 | 9.270 | 9.640 | 9.270 | 9.620 | 9.592 | 3,370,117 |
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.