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
2025-10-22	9.010	9.120	8.980	9.100	9.074	2,789,027
2025-10-21	8.680	9.030	8.680	9.010	8.984	3,607,893
2025-10-20	8.500	8.720	8.490	8.680	8.655	2,504,887
2025-10-17	8.610	8.700	8.460	8.460	8.435	2,610,919
2025-10-16	8.880	8.880	8.640	8.650	8.625	1,816,593
2025-10-15	8.770	8.900	8.700	8.800	8.774	2,777,935
2025-10-14	8.860	8.860	8.710	8.730	8.705	2,359,842
2025-10-13	8.620	8.820	8.420	8.800	8.774	2,816,550
2025-10-10	8.690	8.830	8.670	8.820	8.794	2,731,075
2025-10-09	8.730	8.860	8.610	8.730	8.705	2,612,037
2025-09-30	8.770	8.860	8.710	8.750	8.725	2,227,694
2025-09-29	8.550	8.850	8.500	8.820	8.794	2,990,368
2025-09-26	8.630	8.680	8.480	8.600	8.575	1,897,967
2025-09-25	8.700	8.760	8.600	8.640	8.607	1,718,560
2025-09-24	8.550	8.770	8.450	8.700	8.667	2,551,815
2025-09-23	8.610	8.670	8.230	8.540	8.507	2,508,446
2025-09-22	8.790	8.790	8.560	8.680	8.647	1,554,172
2025-09-19	8.760	8.860	8.590	8.730	8.697	2,923,585
2025-09-18	9.050	9.060	8.710	8.780	8.746	3,383,551
2025-09-17	9.010	9.140	8.920	9.040	9.005	3,204,286
2025-09-16	8.850	9.010	8.830	8.990	8.956	2,669,141
2025-09-15	8.870	8.870	8.760	8.840	8.806	1,445,308
2025-09-12	8.950	8.950	8.820	8.850	8.816	2,147,658
2025-09-11	8.900	8.930	8.730	8.900	8.866	2,441,538
2025-09-10	8.850	8.930	8.810	8.900	8.866	2,014,926
2025-09-09	8.970	8.990	8.770	8.850	8.816	2,236,027
2025-09-08	8.800	8.960	8.720	8.950	8.916	2,822,708
2025-09-05	8.700	8.760	8.600	8.760	8.726	2,478,069
2025-09-04	8.570	8.720	8.510	8.640	8.607	3,334,218
2025-09-03	8.880	8.900	8.510	8.620	8.587	2,789,084
2025-09-02	8.860	8.930	8.630	8.880	8.846	3,434,246
2025-09-01	8.780	8.920	8.780	8.910	8.876	3,007,233
2025-08-29	8.900	8.950	8.770	8.820	8.786	3,608,161
2025-08-28	8.950	9.150	8.580	8.870	8.836	6,448,371
2025-08-27	9.490	9.490	8.850	9.020	8.985	6,046,012
2025-08-26	9.180	9.620	9.150	9.490	9.454	6,033,354
2025-08-25	9.170	9.310	9.160	9.200	9.165	3,503,454
2025-08-22	9.200	9.210	9.090	9.170	9.135	2,650,797
2025-08-21	9.330	9.330	9.190	9.210	9.175	2,169,612
2025-08-20	9.150	9.280	9.110	9.270	9.234	2,499,016
2025-08-19	9.200	9.280	9.090	9.210	9.175	3,124,223
2025-08-18	9.130	9.250	9.110	9.170	9.135	3,713,833
2025-08-15	9.100	9.180	9.060	9.120	9.085	2,750,694
2025-08-14	9.260	9.340	9.020	9.040	9.005	3,875,256
2025-08-13	9.320	9.410	9.220	9.270	9.234	3,827,190
2025-08-12	9.590	9.670	9.300	9.360	9.324	4,788,851
2025-08-11	9.720	9.800	9.470	9.590	9.553	8,913,336
2025-08-08	9.090	9.580	9.030	9.480	9.444	8,829,076
2025-08-07	9.100	9.180	9.030	9.050	9.015	2,513,768
2025-08-06	9.090	9.160	9.020	9.120	9.085	3,298,957
2025-08-05	9.010	9.180	9.010	9.070	9.035	4,263,509
2025-08-04	8.890	9.110	8.810	9.090	9.055	3,658,867
2025-08-01	8.680	9.060	8.620	8.940	8.906	5,472,661
2025-07-31	8.700	8.760	8.550	8.630	8.597	4,197,838
2025-07-30	8.820	8.850	8.650	8.720	8.687	3,256,816
2025-07-29	8.870	8.870	8.740	8.820	8.786	3,321,188
2025-07-28	8.830	8.860	8.740	8.830	8.796	2,722,452
2025-07-25	8.820	8.840	8.700	8.770	8.736	2,355,427
2025-07-24	8.820	8.860	8.750	8.800	8.766	2,325,197
2025-07-23	8.930	8.950	8.750	8.780	8.746	3,129,377

← NewerPage 5 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.