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
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

← NewerPage 3 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.