China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.860 | 7.890 | 7.790 | 7.860 | 7.818 | 1,923,843 |
| 2025-04-22 | 7.750 | 7.850 | 7.690 | 7.820 | 7.779 | 2,261,997 |
| 2025-04-21 | 7.800 | 7.800 | 7.570 | 7.730 | 7.689 | 1,776,839 |
| 2025-04-18 | 7.780 | 7.780 | 7.550 | 7.640 | 7.600 | 1,774,156 |
| 2025-04-17 | 7.540 | 7.690 | 7.460 | 7.650 | 7.610 | 1,965,145 |
| 2025-04-16 | 7.590 | 7.690 | 7.430 | 7.550 | 7.510 | 2,516,625 |
| 2025-04-15 | 7.750 | 7.750 | 7.500 | 7.600 | 7.560 | 2,894,906 |
| 2025-04-14 | 7.590 | 7.830 | 7.560 | 7.690 | 7.649 | 2,423,771 |
| 2025-04-11 | 7.530 | 7.810 | 7.520 | 7.550 | 7.510 | 4,081,203 |
| 2025-04-10 | 7.410 | 7.760 | 7.410 | 7.600 | 7.560 | 4,429,178 |
| 2025-04-09 | 7.180 | 7.550 | 6.850 | 7.420 | 7.381 | 5,231,094 |
| 2025-04-08 | 6.900 | 7.150 | 6.800 | 7.120 | 7.082 | 3,419,845 |
| 2025-04-07 | 7.470 | 7.680 | 6.700 | 6.870 | 6.834 | 3,902,934 |
| 2025-04-03 | 7.810 | 7.890 | 7.710 | 7.850 | 7.808 | 1,903,023 |
| 2025-04-02 | 7.800 | 7.890 | 7.710 | 7.850 | 7.808 | 2,044,066 |
| 2025-04-01 | 7.490 | 7.880 | 7.490 | 7.780 | 7.739 | 3,536,850 |
| 2025-03-31 | 7.650 | 7.660 | 7.420 | 7.490 | 7.450 | 2,019,020 |
| 2025-03-28 | 7.760 | 7.800 | 7.650 | 7.660 | 7.619 | 1,808,608 |
| 2025-03-27 | 7.930 | 7.930 | 7.660 | 7.740 | 7.699 | 2,709,974 |
| 2025-03-26 | 7.680 | 8.000 | 7.680 | 7.880 | 7.838 | 4,204,182 |
| 2025-03-25 | 7.540 | 7.690 | 7.500 | 7.610 | 7.570 | 2,224,599 |
| 2025-03-24 | 7.760 | 7.830 | 7.410 | 7.580 | 7.540 | 3,092,358 |
| 2025-03-21 | 7.840 | 7.930 | 7.720 | 7.800 | 7.759 | 2,705,358 |
| 2025-03-20 | 7.790 | 7.860 | 7.710 | 7.820 | 7.779 | 2,064,114 |
| 2025-03-19 | 7.830 | 7.830 | 7.730 | 7.780 | 7.739 | 1,391,338 |
| 2025-03-18 | 7.800 | 7.840 | 7.750 | 7.790 | 7.749 | 2,084,582 |
| 2025-03-17 | 7.830 | 7.830 | 7.750 | 7.760 | 7.719 | 1,694,335 |
| 2025-03-14 | 7.670 | 7.820 | 7.650 | 7.800 | 7.759 | 2,296,786 |
| 2025-03-13 | 7.680 | 7.720 | 7.560 | 7.680 | 7.639 | 2,016,614 |
| 2025-03-12 | 7.750 | 7.770 | 7.670 | 7.680 | 7.639 | 1,457,993 |
| 2025-03-11 | 7.680 | 7.740 | 7.580 | 7.720 | 7.679 | 1,940,609 |
| 2025-03-10 | 7.600 | 7.730 | 7.600 | 7.700 | 7.659 | 1,775,500 |
| 2025-03-07 | 7.680 | 7.710 | 7.590 | 7.640 | 7.600 | 1,993,617 |
| 2025-03-06 | 7.630 | 7.750 | 7.590 | 7.650 | 7.610 | 2,287,767 |
| 2025-03-05 | 7.620 | 7.690 | 7.560 | 7.640 | 7.600 | 1,665,529 |
| 2025-03-04 | 7.620 | 7.750 | 7.550 | 7.670 | 7.629 | 3,049,559 |
| 2025-03-03 | 7.560 | 7.710 | 7.530 | 7.540 | 7.500 | 1,887,083 |
| 2025-02-28 | 7.720 | 7.720 | 7.540 | 7.560 | 7.520 | 1,757,320 |
| 2025-02-27 | 7.710 | 7.750 | 7.560 | 7.720 | 7.679 | 2,401,243 |
| 2025-02-26 | 7.700 | 7.810 | 7.650 | 7.710 | 7.669 | 2,206,372 |
| 2025-02-25 | 7.750 | 7.820 | 7.630 | 7.700 | 7.659 | 2,138,522 |
| 2025-02-24 | 7.700 | 7.830 | 7.670 | 7.810 | 7.769 | 1,984,707 |
| 2025-02-21 | 7.690 | 7.750 | 7.560 | 7.720 | 7.679 | 3,072,068 |
| 2025-02-20 | 7.610 | 7.700 | 7.580 | 7.690 | 7.649 | 2,750,630 |
| 2025-02-19 | 7.420 | 7.650 | 7.350 | 7.640 | 7.600 | 2,656,987 |
| 2025-02-18 | 7.470 | 7.530 | 7.380 | 7.400 | 7.361 | 1,895,166 |
| 2025-02-17 | 7.360 | 7.570 | 7.360 | 7.530 | 7.490 | 2,655,902 |
| 2025-02-14 | 7.400 | 7.440 | 7.330 | 7.370 | 7.331 | 1,404,246 |
| 2025-02-13 | 7.580 | 7.580 | 7.330 | 7.350 | 7.311 | 1,729,587 |
| 2025-02-12 | 7.500 | 7.590 | 7.450 | 7.510 | 7.470 | 985,388 |
| 2025-02-11 | 7.630 | 7.630 | 7.460 | 7.540 | 7.500 | 1,313,842 |
| 2025-02-10 | 7.550 | 7.590 | 7.450 | 7.590 | 7.550 | 1,105,577 |
| 2025-02-07 | 7.450 | 7.650 | 7.450 | 7.490 | 7.450 | 1,714,257 |
| 2025-02-06 | 7.440 | 7.500 | 7.370 | 7.480 | 7.440 | 917,515 |
| 2025-02-05 | 7.330 | 7.450 | 7.330 | 7.400 | 7.361 | 958,774 |
| 2025-01-27 | 7.400 | 7.470 | 7.310 | 7.330 | 7.291 | 1,214,974 |
| 2025-01-24 | 7.200 | 7.380 | 7.200 | 7.370 | 7.331 | 1,047,078 |
| 2025-01-23 | 7.190 | 7.360 | 7.150 | 7.260 | 7.222 | 1,817,654 |
| 2025-01-22 | 7.150 | 7.210 | 6.990 | 7.180 | 7.142 | 1,195,127 |
| 2025-01-21 | 7.180 | 7.180 | 7.010 | 7.100 | 7.062 | 1,291,688 |
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.