China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.450 | 7.660 | 7.450 | 7.640 | 7.600 | 3,053,232 |
| 2024-10-24 | 7.560 | 7.610 | 7.420 | 7.500 | 7.460 | 1,740,410 |
| 2024-10-23 | 7.580 | 7.670 | 7.480 | 7.560 | 7.520 | 3,191,897 |
| 2024-10-22 | 7.440 | 7.550 | 7.420 | 7.520 | 7.480 | 2,483,041 |
| 2024-10-21 | 7.450 | 7.660 | 7.400 | 7.520 | 7.480 | 3,441,932 |
| 2024-10-18 | 7.300 | 7.590 | 7.250 | 7.450 | 7.411 | 2,994,160 |
| 2024-10-17 | 7.350 | 7.400 | 7.220 | 7.240 | 7.202 | 1,829,371 |
| 2024-10-16 | 7.170 | 7.360 | 7.150 | 7.320 | 7.281 | 1,596,449 |
| 2024-10-15 | 7.270 | 7.390 | 7.210 | 7.230 | 7.192 | 1,718,429 |
| 2024-10-14 | 7.240 | 7.340 | 7.130 | 7.290 | 7.251 | 2,510,617 |
| 2024-10-11 | 7.630 | 7.630 | 7.170 | 7.180 | 7.142 | 4,192,774 |
| 2024-10-10 | 7.390 | 7.990 | 7.210 | 7.550 | 7.510 | 6,155,200 |
| 2024-10-09 | 7.980 | 7.980 | 7.300 | 7.300 | 7.261 | 5,884,709 |
| 2024-10-08 | 8.770 | 8.770 | 7.530 | 7.990 | 7.948 | 10,463,204 |
| 2024-09-30 | 6.880 | 7.500 | 6.880 | 7.400 | 7.361 | 8,161,049 |
| 2024-09-27 | 6.450 | 6.720 | 6.450 | 6.690 | 6.655 | 1,862,544 |
| 2024-09-26 | 6.250 | 6.430 | 6.230 | 6.380 | 6.346 | 1,444,244 |
| 2024-09-25 | 6.270 | 6.380 | 6.230 | 6.240 | 6.207 | 1,724,178 |
| 2024-09-24 | 6.060 | 6.250 | 6.060 | 6.220 | 6.187 | 1,547,188 |
| 2024-09-23 | 5.980 | 6.050 | 5.950 | 6.030 | 5.998 | 602,888 |
| 2024-09-20 | 6.040 | 6.050 | 5.970 | 6.000 | 5.968 | 621,077 |
| 2024-09-19 | 5.950 | 6.050 | 5.930 | 6.020 | 5.988 | 1,284,607 |
| 2024-09-18 | 5.950 | 5.980 | 5.770 | 5.910 | 5.879 | 1,001,822 |
| 2024-09-13 | 6.260 | 6.260 | 5.930 | 5.950 | 5.919 | 1,813,147 |
| 2024-09-12 | 6.290 | 6.320 | 6.230 | 6.240 | 6.201 | 394,900 |
| 2024-09-11 | 6.300 | 6.350 | 6.240 | 6.260 | 6.221 | 406,124 |
| 2024-09-10 | 6.200 | 6.340 | 6.200 | 6.290 | 6.251 | 617,408 |
| 2024-09-09 | 6.200 | 6.240 | 6.110 | 6.180 | 6.141 | 716,675 |
| 2024-09-06 | 6.340 | 6.380 | 6.160 | 6.190 | 6.151 | 720,369 |
| 2024-09-05 | 6.260 | 6.390 | 6.260 | 6.340 | 6.300 | 426,802 |
| 2024-09-04 | 6.290 | 6.370 | 6.260 | 6.280 | 6.241 | 407,771 |
| 2024-09-03 | 6.310 | 6.400 | 6.310 | 6.310 | 6.271 | 444,779 |
| 2024-09-02 | 6.410 | 6.470 | 6.300 | 6.320 | 6.281 | 653,462 |
| 2024-08-30 | 6.340 | 6.480 | 6.310 | 6.420 | 6.380 | 1,077,115 |
| 2024-08-29 | 6.320 | 6.370 | 6.230 | 6.330 | 6.290 | 520,632 |
| 2024-08-28 | 6.210 | 6.330 | 6.190 | 6.280 | 6.241 | 507,615 |
| 2024-08-27 | 6.300 | 6.340 | 6.200 | 6.220 | 6.181 | 317,101 |
| 2024-08-26 | 6.170 | 6.380 | 6.170 | 6.350 | 6.310 | 893,372 |
| 2024-08-23 | 6.240 | 6.280 | 6.140 | 6.170 | 6.131 | 804,053 |
| 2024-08-22 | 6.380 | 6.460 | 6.190 | 6.230 | 6.191 | 840,908 |
| 2024-08-21 | 6.350 | 6.430 | 6.330 | 6.420 | 6.380 | 395,244 |
| 2024-08-20 | 6.450 | 6.480 | 6.340 | 6.370 | 6.330 | 818,947 |
| 2024-08-19 | 6.530 | 6.670 | 6.420 | 6.500 | 6.459 | 1,251,019 |
| 2024-08-16 | 6.420 | 6.480 | 6.420 | 6.420 | 6.380 | 552,084 |
| 2024-08-15 | 6.360 | 6.530 | 6.330 | 6.450 | 6.410 | 720,916 |
| 2024-08-14 | 6.450 | 6.490 | 6.400 | 6.410 | 6.370 | 693,747 |
| 2024-08-13 | 6.330 | 6.470 | 6.330 | 6.450 | 6.410 | 462,009 |
| 2024-08-12 | 6.550 | 6.550 | 6.380 | 6.400 | 6.360 | 789,644 |
| 2024-08-09 | 6.550 | 6.640 | 6.480 | 6.510 | 6.469 | 606,971 |
| 2024-08-08 | 6.590 | 6.610 | 6.490 | 6.580 | 6.539 | 1,004,869 |
| 2024-08-07 | 6.670 | 6.700 | 6.620 | 6.650 | 6.608 | 622,336 |
| 2024-08-06 | 6.620 | 6.680 | 6.530 | 6.650 | 6.608 | 1,005,347 |
| 2024-08-05 | 6.730 | 6.750 | 6.550 | 6.570 | 6.529 | 964,655 |
| 2024-08-02 | 6.830 | 6.850 | 6.680 | 6.700 | 6.658 | 1,700,719 |
| 2024-08-01 | 6.800 | 6.990 | 6.770 | 6.890 | 6.847 | 2,012,165 |
| 2024-07-31 | 6.700 | 6.840 | 6.660 | 6.810 | 6.767 | 1,931,217 |
| 2024-07-30 | 6.660 | 6.740 | 6.600 | 6.680 | 6.638 | 1,104,476 |
| 2024-07-29 | 6.550 | 6.760 | 6.520 | 6.670 | 6.628 | 1,665,729 |
| 2024-07-26 | 6.630 | 6.730 | 6.550 | 6.570 | 6.529 | 1,320,057 |
| 2024-07-25 | 6.450 | 6.700 | 6.430 | 6.630 | 6.589 | 1,969,155 |
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.