China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.050 | 7.180 | 7.000 | 7.100 | 7.062 | 1,174,717 |
| 2025-01-17 | 6.940 | 7.050 | 6.930 | 6.980 | 6.943 | 864,096 |
| 2025-01-16 | 7.020 | 7.110 | 6.930 | 6.990 | 6.953 | 968,384 |
| 2025-01-15 | 7.030 | 7.060 | 6.940 | 6.980 | 6.943 | 918,382 |
| 2025-01-14 | 6.770 | 7.040 | 6.750 | 7.030 | 6.993 | 1,095,575 |
| 2025-01-13 | 6.620 | 6.780 | 6.500 | 6.720 | 6.684 | 1,058,991 |
| 2025-01-10 | 6.800 | 6.900 | 6.700 | 6.700 | 6.665 | 851,991 |
| 2025-01-09 | 6.850 | 6.890 | 6.800 | 6.840 | 6.804 | 794,711 |
| 2025-01-08 | 6.900 | 7.000 | 6.680 | 6.870 | 6.834 | 1,431,561 |
| 2025-01-07 | 6.910 | 6.990 | 6.800 | 6.970 | 6.933 | 1,233,297 |
| 2025-01-06 | 6.890 | 6.950 | 6.700 | 6.870 | 6.834 | 1,167,997 |
| 2025-01-03 | 7.170 | 7.240 | 6.840 | 6.870 | 6.834 | 1,950,123 |
| 2025-01-02 | 7.400 | 7.440 | 7.140 | 7.190 | 7.152 | 1,789,742 |
| 2024-12-31 | 7.630 | 7.720 | 7.340 | 7.400 | 7.361 | 1,727,712 |
| 2024-12-30 | 7.600 | 7.700 | 7.450 | 7.650 | 7.610 | 1,978,695 |
| 2024-12-27 | 7.400 | 7.830 | 7.330 | 7.530 | 7.490 | 2,021,894 |
| 2024-12-26 | 7.350 | 7.450 | 7.260 | 7.350 | 7.311 | 1,167,027 |
| 2024-12-25 | 7.510 | 7.550 | 7.240 | 7.280 | 7.241 | 2,037,910 |
| 2024-12-24 | 7.540 | 7.680 | 7.400 | 7.540 | 7.500 | 1,359,502 |
| 2024-12-23 | 7.790 | 7.810 | 7.440 | 7.460 | 7.421 | 1,979,336 |
| 2024-12-20 | 7.740 | 7.950 | 7.710 | 7.790 | 7.749 | 2,143,900 |
| 2024-12-19 | 7.680 | 7.790 | 7.550 | 7.700 | 7.659 | 2,191,814 |
| 2024-12-18 | 7.930 | 7.980 | 7.710 | 7.750 | 7.709 | 3,414,865 |
| 2024-12-17 | 8.020 | 8.030 | 7.700 | 7.730 | 7.689 | 2,501,509 |
| 2024-12-16 | 7.910 | 8.150 | 7.910 | 8.020 | 7.978 | 2,000,601 |
| 2024-12-13 | 8.100 | 8.120 | 7.980 | 8.000 | 7.958 | 1,961,530 |
| 2024-12-12 | 8.100 | 8.180 | 8.060 | 8.130 | 8.087 | 1,794,771 |
| 2024-12-11 | 8.060 | 8.120 | 8.030 | 8.090 | 8.047 | 1,639,373 |
| 2024-12-10 | 8.200 | 8.340 | 8.040 | 8.060 | 8.017 | 2,963,561 |
| 2024-12-09 | 8.040 | 8.130 | 7.980 | 8.080 | 8.037 | 2,243,449 |
| 2024-12-06 | 8.100 | 8.110 | 7.980 | 8.070 | 8.027 | 2,064,180 |
| 2024-12-05 | 7.880 | 8.090 | 7.880 | 8.030 | 7.987 | 1,875,134 |
| 2024-12-04 | 8.100 | 8.140 | 7.850 | 7.920 | 7.878 | 2,098,315 |
| 2024-12-03 | 8.090 | 8.180 | 8.050 | 8.110 | 8.067 | 1,838,265 |
| 2024-12-02 | 8.010 | 8.190 | 8.000 | 8.150 | 8.107 | 2,746,162 |
| 2024-11-29 | 7.950 | 8.110 | 7.930 | 7.980 | 7.938 | 2,656,487 |
| 2024-11-28 | 7.920 | 8.120 | 7.910 | 7.980 | 7.938 | 2,715,736 |
| 2024-11-27 | 7.690 | 7.930 | 7.510 | 7.900 | 7.858 | 2,385,426 |
| 2024-11-26 | 7.780 | 7.940 | 7.690 | 7.720 | 7.679 | 2,069,666 |
| 2024-11-25 | 7.630 | 7.810 | 7.620 | 7.780 | 7.739 | 1,886,089 |
| 2024-11-22 | 7.970 | 7.970 | 7.610 | 7.630 | 7.590 | 2,537,710 |
| 2024-11-21 | 8.040 | 8.050 | 7.810 | 7.910 | 7.868 | 2,528,730 |
| 2024-11-20 | 7.800 | 8.030 | 7.700 | 7.980 | 7.938 | 3,718,816 |
| 2024-11-19 | 7.680 | 7.790 | 7.550 | 7.770 | 7.729 | 2,033,645 |
| 2024-11-18 | 7.700 | 7.890 | 7.500 | 7.700 | 7.659 | 2,540,639 |
| 2024-11-15 | 7.730 | 7.980 | 7.510 | 7.660 | 7.619 | 2,450,784 |
| 2024-11-14 | 8.080 | 8.080 | 7.750 | 7.800 | 7.759 | 2,279,855 |
| 2024-11-13 | 7.970 | 8.070 | 7.830 | 8.060 | 8.017 | 3,921,500 |
| 2024-11-12 | 8.260 | 8.260 | 7.920 | 8.010 | 7.968 | 3,889,884 |
| 2024-11-11 | 8.020 | 8.380 | 7.900 | 8.270 | 8.226 | 5,529,548 |
| 2024-11-08 | 7.980 | 8.190 | 7.870 | 8.000 | 7.958 | 5,210,732 |
| 2024-11-07 | 7.650 | 7.950 | 7.560 | 7.880 | 7.838 | 4,115,252 |
| 2024-11-06 | 7.610 | 7.770 | 7.580 | 7.620 | 7.580 | 3,316,758 |
| 2024-11-05 | 7.460 | 7.650 | 7.460 | 7.620 | 7.580 | 2,892,619 |
| 2024-11-04 | 7.330 | 7.480 | 7.230 | 7.470 | 7.430 | 1,602,703 |
| 2024-11-01 | 7.500 | 7.570 | 7.260 | 7.290 | 7.251 | 3,186,330 |
| 2024-10-31 | 7.400 | 7.650 | 7.400 | 7.510 | 7.470 | 2,415,772 |
| 2024-10-30 | 7.450 | 7.680 | 7.430 | 7.460 | 7.421 | 2,013,033 |
| 2024-10-29 | 7.800 | 7.870 | 7.500 | 7.550 | 7.510 | 2,914,571 |
| 2024-10-28 | 7.630 | 7.880 | 7.630 | 7.810 | 7.769 | 3,621,468 |
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.