China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.780 | 9.120 | 8.750 | 8.880 | 8.846 | 5,360,115 |
| 2025-07-21 | 8.570 | 8.820 | 8.530 | 8.810 | 8.776 | 3,973,445 |
| 2025-07-18 | 8.410 | 8.550 | 8.370 | 8.550 | 8.517 | 2,890,588 |
| 2025-07-17 | 8.620 | 8.620 | 8.400 | 8.410 | 8.378 | 3,759,196 |
| 2025-07-16 | 8.470 | 8.540 | 8.430 | 8.530 | 8.497 | 2,607,638 |
| 2025-07-15 | 8.610 | 8.610 | 8.370 | 8.450 | 8.418 | 3,720,554 |
| 2025-07-14 | 8.580 | 8.630 | 8.520 | 8.580 | 8.547 | 2,780,911 |
| 2025-07-11 | 8.450 | 8.560 | 8.450 | 8.530 | 8.497 | 2,093,675 |
| 2025-07-10 | 8.410 | 8.530 | 8.380 | 8.500 | 8.467 | 3,050,101 |
| 2025-07-09 | 8.300 | 8.480 | 8.300 | 8.440 | 8.408 | 2,507,556 |
| 2025-07-08 | 8.350 | 8.360 | 8.290 | 8.330 | 8.298 | 2,109,821 |
| 2025-07-07 | 8.220 | 8.320 | 8.170 | 8.310 | 8.278 | 1,751,827 |
| 2025-07-04 | 8.240 | 8.260 | 8.160 | 8.240 | 8.208 | 2,171,283 |
| 2025-07-03 | 8.280 | 8.280 | 8.180 | 8.210 | 8.179 | 2,245,036 |
| 2025-07-02 | 8.250 | 8.260 | 8.170 | 8.260 | 8.228 | 1,942,693 |
| 2025-07-01 | 8.230 | 8.240 | 8.160 | 8.240 | 8.208 | 1,947,696 |
| 2025-06-30 | 8.150 | 8.210 | 8.100 | 8.200 | 8.169 | 2,135,322 |
| 2025-06-27 | 8.080 | 8.220 | 8.000 | 8.120 | 8.089 | 3,169,581 |
| 2025-06-26 | 8.100 | 8.140 | 8.000 | 8.030 | 7.999 | 3,030,854 |
| 2025-06-25 | 8.100 | 8.160 | 8.040 | 8.120 | 8.089 | 2,422,984 |
| 2025-06-24 | 7.960 | 8.100 | 7.950 | 8.080 | 8.049 | 3,064,693 |
| 2025-06-23 | 7.850 | 7.980 | 7.830 | 7.950 | 7.920 | 1,470,546 |
| 2025-06-20 | 7.840 | 7.970 | 7.840 | 7.900 | 7.870 | 1,350,255 |
| 2025-06-19 | 8.000 | 8.090 | 7.820 | 7.830 | 7.800 | 1,832,559 |
| 2025-06-18 | 8.080 | 8.180 | 8.020 | 8.050 | 8.019 | 1,123,312 |
| 2025-06-17 | 8.140 | 8.190 | 8.090 | 8.140 | 8.109 | 1,001,646 |
| 2025-06-16 | 8.150 | 8.200 | 8.050 | 8.150 | 8.119 | 1,896,786 |
| 2025-06-13 | 8.230 | 8.230 | 8.050 | 8.080 | 8.049 | 2,335,849 |
| 2025-06-12 | 8.140 | 8.200 | 8.130 | 8.190 | 8.159 | 1,459,976 |
| 2025-06-11 | 8.140 | 8.220 | 8.130 | 8.190 | 8.159 | 1,853,421 |
| 2025-06-10 | 8.280 | 8.280 | 8.080 | 8.160 | 8.129 | 2,149,980 |
| 2025-06-09 | 8.180 | 8.260 | 8.160 | 8.220 | 8.189 | 2,100,973 |
| 2025-06-06 | 8.190 | 8.210 | 8.110 | 8.190 | 8.159 | 1,665,949 |
| 2025-06-05 | 8.180 | 8.180 | 8.050 | 8.160 | 8.129 | 1,828,856 |
| 2025-06-04 | 8.170 | 8.250 | 8.110 | 8.140 | 8.109 | 2,150,128 |
| 2025-06-03 | 8.260 | 8.270 | 8.140 | 8.180 | 8.137 | 3,364,030 |
| 2025-05-30 | 8.370 | 8.420 | 8.180 | 8.240 | 8.196 | 2,540,587 |
| 2025-05-29 | 8.370 | 8.440 | 8.330 | 8.370 | 8.326 | 2,399,262 |
| 2025-05-28 | 8.400 | 8.490 | 8.320 | 8.360 | 8.316 | 3,803,084 |
| 2025-05-27 | 8.080 | 8.490 | 8.080 | 8.400 | 8.356 | 8,791,054 |
| 2025-05-26 | 7.960 | 8.110 | 7.950 | 8.110 | 8.067 | 2,077,515 |
| 2025-05-23 | 8.100 | 8.210 | 7.990 | 8.010 | 7.968 | 4,129,149 |
| 2025-05-22 | 8.070 | 8.170 | 7.950 | 7.960 | 7.918 | 1,835,136 |
| 2025-05-21 | 8.110 | 8.190 | 8.040 | 8.070 | 8.027 | 1,384,782 |
| 2025-05-20 | 8.130 | 8.170 | 8.000 | 8.100 | 8.057 | 1,565,758 |
| 2025-05-19 | 8.080 | 8.120 | 8.010 | 8.060 | 8.017 | 1,382,627 |
| 2025-05-16 | 8.090 | 8.160 | 8.020 | 8.080 | 8.037 | 1,583,802 |
| 2025-05-15 | 8.020 | 8.120 | 7.890 | 8.080 | 8.037 | 2,162,417 |
| 2025-05-14 | 8.000 | 8.070 | 7.930 | 7.990 | 7.948 | 2,263,901 |
| 2025-05-13 | 8.230 | 8.230 | 8.000 | 8.030 | 7.987 | 2,057,012 |
| 2025-05-12 | 8.050 | 8.210 | 8.010 | 8.150 | 8.107 | 2,841,781 |
| 2025-05-09 | 8.180 | 8.180 | 7.990 | 7.990 | 7.948 | 2,098,923 |
| 2025-05-08 | 8.000 | 8.270 | 8.000 | 8.180 | 8.137 | 3,087,699 |
| 2025-05-07 | 7.960 | 8.130 | 7.940 | 8.040 | 7.997 | 4,331,900 |
| 2025-05-06 | 7.770 | 8.030 | 7.720 | 7.950 | 7.908 | 5,123,473 |
| 2025-04-30 | 7.770 | 7.820 | 7.660 | 7.730 | 7.689 | 2,521,643 |
| 2025-04-29 | 7.620 | 7.870 | 7.550 | 7.790 | 7.749 | 3,378,363 |
| 2025-04-28 | 7.830 | 7.880 | 7.550 | 7.600 | 7.560 | 2,307,728 |
| 2025-04-25 | 7.870 | 7.880 | 7.710 | 7.740 | 7.699 | 1,899,781 |
| 2025-04-24 | 7.900 | 7.990 | 7.750 | 7.820 | 7.779 | 3,013,195 |
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.