China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.360 | 9.420 | 9.290 | 9.340 | 9.313 | 2,037,417 |
| 2026-01-15 | 9.270 | 9.350 | 9.210 | 9.350 | 9.323 | 2,451,132 |
| 2026-01-14 | 9.450 | 9.470 | 9.160 | 9.290 | 9.263 | 3,418,133 |
| 2026-01-13 | 9.420 | 9.580 | 9.270 | 9.410 | 9.383 | 4,338,290 |
| 2026-01-12 | 9.310 | 9.600 | 9.260 | 9.410 | 9.383 | 4,609,029 |
| 2026-01-09 | 9.140 | 9.360 | 9.100 | 9.270 | 9.243 | 3,921,440 |
| 2026-01-08 | 8.910 | 9.180 | 8.890 | 9.130 | 9.103 | 2,767,426 |
| 2026-01-07 | 8.940 | 9.050 | 8.920 | 8.960 | 8.934 | 2,628,629 |
| 2026-01-06 | 8.880 | 9.030 | 8.800 | 8.990 | 8.964 | 2,826,765 |
| 2026-01-05 | 8.700 | 8.920 | 8.680 | 8.880 | 8.854 | 3,013,075 |
| 2025-12-31 | 8.690 | 8.710 | 8.530 | 8.680 | 8.655 | 1,445,807 |
| 2025-12-30 | 8.750 | 8.840 | 8.640 | 8.660 | 8.635 | 2,086,520 |
| 2025-12-29 | 8.870 | 8.870 | 8.710 | 8.770 | 8.744 | 1,736,741 |
| 2025-12-26 | 8.960 | 8.970 | 8.790 | 8.810 | 8.784 | 1,605,953 |
| 2025-12-25 | 8.840 | 8.930 | 8.800 | 8.910 | 8.884 | 1,601,707 |
| 2025-12-24 | 8.760 | 8.880 | 8.680 | 8.840 | 8.814 | 1,867,381 |
| 2025-12-23 | 8.710 | 8.770 | 8.630 | 8.700 | 8.675 | 1,164,364 |
| 2025-12-22 | 8.750 | 8.830 | 8.720 | 8.730 | 8.705 | 1,420,564 |
| 2025-12-19 | 8.620 | 8.750 | 8.600 | 8.740 | 8.715 | 1,334,408 |
| 2025-12-18 | 8.490 | 8.630 | 8.410 | 8.620 | 8.595 | 1,487,640 |
| 2025-12-17 | 8.460 | 8.500 | 8.300 | 8.480 | 8.455 | 1,813,874 |
| 2025-12-16 | 8.700 | 8.700 | 8.450 | 8.460 | 8.435 | 1,772,207 |
| 2025-12-15 | 8.580 | 8.730 | 8.560 | 8.690 | 8.665 | 1,278,729 |
| 2025-12-12 | 8.540 | 8.780 | 8.540 | 8.630 | 8.605 | 2,071,029 |
| 2025-12-11 | 8.710 | 8.780 | 8.600 | 8.640 | 8.615 | 1,969,729 |
| 2025-12-10 | 8.850 | 8.850 | 8.680 | 8.710 | 8.685 | 2,178,409 |
| 2025-12-09 | 8.970 | 9.040 | 8.800 | 8.850 | 8.824 | 1,659,670 |
| 2025-12-08 | 8.960 | 9.030 | 8.930 | 8.970 | 8.944 | 1,244,985 |
| 2025-12-05 | 8.740 | 8.970 | 8.740 | 8.960 | 8.934 | 1,464,063 |
| 2025-12-04 | 8.950 | 8.960 | 8.770 | 8.890 | 8.864 | 1,312,513 |
| 2025-12-03 | 9.000 | 9.000 | 8.880 | 8.920 | 8.894 | 1,577,866 |
| 2025-12-02 | 8.990 | 9.010 | 8.870 | 8.980 | 8.954 | 1,840,767 |
| 2025-12-01 | 9.130 | 9.150 | 8.950 | 8.980 | 8.954 | 2,399,425 |
| 2025-11-28 | 8.970 | 9.130 | 8.880 | 9.090 | 9.064 | 1,415,639 |
| 2025-11-27 | 8.830 | 9.010 | 8.830 | 8.970 | 8.944 | 1,511,560 |
| 2025-11-26 | 9.020 | 9.140 | 8.870 | 8.900 | 8.874 | 1,958,514 |
| 2025-11-25 | 8.930 | 9.100 | 8.860 | 9.010 | 8.984 | 2,203,624 |
| 2025-11-24 | 8.790 | 8.930 | 8.700 | 8.900 | 8.874 | 2,988,381 |
| 2025-11-21 | 9.280 | 9.300 | 8.600 | 8.700 | 8.675 | 4,563,001 |
| 2025-11-20 | 9.320 | 9.400 | 9.120 | 9.240 | 9.213 | 2,766,320 |
| 2025-11-19 | 9.560 | 9.620 | 9.280 | 9.320 | 9.293 | 2,894,241 |
| 2025-11-18 | 9.680 | 9.800 | 9.460 | 9.530 | 9.502 | 3,086,164 |
| 2025-11-17 | 9.610 | 9.900 | 9.550 | 9.730 | 9.702 | 3,954,529 |
| 2025-11-14 | 9.670 | 9.750 | 9.610 | 9.610 | 9.582 | 3,135,103 |
| 2025-11-13 | 9.690 | 9.760 | 9.580 | 9.710 | 9.682 | 3,510,094 |
| 2025-11-12 | 9.970 | 9.970 | 9.630 | 9.710 | 9.682 | 6,769,611 |
| 2025-11-11 | 9.500 | 10.260 | 9.480 | 9.890 | 9.861 | 10,907,220 |
| 2025-11-10 | 9.510 | 9.560 | 9.400 | 9.440 | 9.413 | 1,999,184 |
| 2025-11-07 | 9.520 | 9.590 | 9.460 | 9.530 | 9.502 | 1,943,792 |
| 2025-11-06 | 9.650 | 9.770 | 9.470 | 9.540 | 9.512 | 3,614,549 |
| 2025-11-05 | 9.370 | 9.770 | 9.300 | 9.700 | 9.672 | 5,842,400 |
| 2025-11-04 | 9.310 | 9.380 | 9.210 | 9.360 | 9.333 | 2,275,891 |
| 2025-11-03 | 9.280 | 9.340 | 9.160 | 9.300 | 9.273 | 3,092,026 |
| 2025-10-31 | 9.390 | 9.390 | 9.200 | 9.240 | 9.213 | 4,689,418 |
| 2025-10-30 | 9.400 | 9.410 | 9.260 | 9.300 | 9.273 | 3,270,307 |
| 2025-10-29 | 9.620 | 9.620 | 9.300 | 9.360 | 9.333 | 4,607,781 |
| 2025-10-28 | 9.480 | 9.770 | 9.470 | 9.580 | 9.552 | 6,806,041 |
| 2025-10-27 | 9.380 | 9.580 | 9.290 | 9.480 | 9.452 | 5,486,464 |
| 2025-10-24 | 9.300 | 9.500 | 9.130 | 9.260 | 9.233 | 6,465,427 |
| 2025-10-23 | 9.000 | 9.120 | 8.890 | 9.100 | 9.074 | 2,564,831 |
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.