China Railway High speed Electrification Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.420 | 7.420 | 7.150 | 7.350 | 7.350 | 2,415,261 |
| 2026-10-16 | 7.250 | 7.520 | 7.250 | 7.440 | 7.440 | 2,093,563 |
| 2026-10-15 | 7.410 | 7.410 | 7.120 | 7.220 | 7.220 | 1,744,534 |
| 2026-10-14 | 7.590 | 7.650 | 7.390 | 7.410 | 7.410 | 1,986,365 |
| 2026-10-13 | 7.580 | 7.650 | 7.320 | 7.640 | 7.640 | 2,469,830 |
| 2026-10-12 | 7.680 | 7.740 | 7.500 | 7.540 | 7.540 | 2,132,347 |
| 2026-10-09 | 7.600 | 7.690 | 7.380 | 7.690 | 7.690 | 2,735,235 |
| 2026-10-08 | 7.590 | 7.720 | 7.520 | 7.600 | 7.600 | 1,723,797 |
| 2026-09-30 | 7.680 | 7.740 | 7.580 | 7.600 | 7.600 | 1,286,851 |
| 2026-09-29 | 7.670 | 7.730 | 7.510 | 7.670 | 7.670 | 1,479,455 |
| 2026-09-28 | 7.650 | 7.650 | 7.490 | 7.590 | 7.590 | 1,978,401 |
| 2026-09-24 | 7.620 | 7.710 | 7.580 | 7.620 | 7.611 | 1,786,321 |
| 2026-09-23 | 7.630 | 7.690 | 7.600 | 7.680 | 7.671 | 1,757,328 |
| 2026-09-22 | 7.620 | 7.690 | 7.570 | 7.680 | 7.671 | 1,986,938 |
| 2026-09-21 | 7.500 | 7.610 | 7.470 | 7.590 | 7.581 | 2,090,439 |
| 2026-09-18 | 7.400 | 7.550 | 7.390 | 7.470 | 7.461 | 2,221,106 |
| 2026-09-17 | 7.370 | 7.420 | 7.190 | 7.380 | 7.371 | 1,867,648 |
| 2026-09-16 | 7.320 | 7.380 | 7.240 | 7.370 | 7.361 | 1,773,249 |
| 2026-09-15 | 7.550 | 7.570 | 7.270 | 7.310 | 7.301 | 2,551,914 |
| 2026-09-14 | 7.440 | 7.720 | 7.390 | 7.590 | 7.581 | 2,720,651 |
| 2026-09-11 | 7.600 | 7.600 | 7.330 | 7.430 | 7.421 | 2,245,049 |
| 2026-09-10 | 7.750 | 7.760 | 7.590 | 7.620 | 7.611 | 1,651,594 |
| 2026-09-09 | 7.680 | 7.800 | 7.640 | 7.790 | 7.781 | 2,238,587 |
| 2026-09-08 | 7.550 | 7.710 | 7.540 | 7.710 | 7.701 | 2,373,315 |
| 2026-09-07 | 7.610 | 7.610 | 7.520 | 7.570 | 7.561 | 1,369,932 |
| 2026-09-04 | 7.550 | 7.690 | 7.550 | 7.560 | 7.551 | 1,937,642 |
| 2026-09-03 | 7.690 | 7.740 | 7.520 | 7.530 | 7.521 | 2,377,859 |
| 2026-09-02 | 7.720 | 7.730 | 7.570 | 7.660 | 7.651 | 2,148,846 |
| 2026-09-01 | 7.670 | 7.740 | 7.610 | 7.720 | 7.711 | 2,351,806 |
| 2026-08-31 | 7.530 | 7.670 | 7.520 | 7.660 | 7.651 | 2,643,211 |
| 2026-08-28 | 7.530 | 7.630 | 7.530 | 7.600 | 7.591 | 1,789,567 |
| 2026-08-27 | 7.600 | 7.680 | 7.490 | 7.580 | 7.571 | 4,269,752 |
| 2026-08-26 | 7.740 | 7.800 | 7.690 | 7.750 | 7.741 | 2,155,128 |
| 2026-08-25 | 7.520 | 7.700 | 7.450 | 7.690 | 7.681 | 1,966,352 |
| 2026-08-24 | 7.660 | 7.690 | 7.500 | 7.540 | 7.531 | 1,391,355 |
| 2026-08-21 | 7.630 | 7.720 | 7.510 | 7.620 | 7.611 | 2,240,314 |
| 2026-08-20 | 7.580 | 7.700 | 7.560 | 7.690 | 7.681 | 1,857,603 |
| 2026-08-19 | 7.650 | 7.650 | 7.460 | 7.530 | 7.521 | 2,410,231 |
| 2026-08-18 | 7.740 | 7.740 | 7.560 | 7.610 | 7.601 | 1,938,120 |
| 2026-08-17 | 7.600 | 7.740 | 7.510 | 7.700 | 7.691 | 1,880,395 |
| 2026-08-14 | 7.500 | 7.680 | 7.350 | 7.580 | 7.571 | 2,809,115 |
| 2026-08-13 | 7.600 | 7.620 | 7.500 | 7.510 | 7.488 | 1,573,736 |
| 2026-08-12 | 7.600 | 7.630 | 7.520 | 7.600 | 7.578 | 1,608,299 |
| 2026-08-11 | 7.570 | 7.620 | 7.470 | 7.580 | 7.558 | 2,014,587 |
| 2026-08-10 | 7.480 | 7.650 | 7.370 | 7.570 | 7.548 | 3,104,175 |
| 2026-08-07 | 7.410 | 7.660 | 7.240 | 7.460 | 7.438 | 3,786,326 |
| 2026-08-06 | 7.320 | 7.390 | 7.230 | 7.370 | 7.349 | 2,059,150 |
| 2026-08-05 | 7.350 | 7.370 | 7.240 | 7.310 | 7.289 | 2,332,467 |
| 2026-08-04 | 7.460 | 7.490 | 7.290 | 7.330 | 7.309 | 2,138,975 |
| 2026-08-03 | 7.160 | 7.430 | 7.110 | 7.400 | 7.378 | 3,401,036 |
| 2026-07-31 | 7.030 | 7.180 | 7.030 | 7.160 | 7.139 | 2,374,180 |
| 2026-07-30 | 7.050 | 7.140 | 6.960 | 7.080 | 7.059 | 2,542,476 |
| 2026-07-29 | 6.880 | 7.060 | 6.860 | 7.060 | 7.039 | 2,285,028 |
| 2026-07-28 | 6.880 | 6.960 | 6.800 | 6.880 | 6.860 | 2,550,198 |
| 2026-07-27 | 6.680 | 6.920 | 6.660 | 6.890 | 6.870 | 3,175,416 |
| 2026-07-24 | 6.830 | 6.880 | 6.680 | 6.680 | 6.661 | 2,140,221 |
| 2026-07-23 | 6.750 | 6.950 | 6.740 | 6.940 | 6.920 | 3,670,159 |
| 2026-07-22 | 6.830 | 6.870 | 6.720 | 6.810 | 6.790 | 2,538,202 |
| 2026-07-21 | 6.940 | 6.950 | 6.640 | 6.830 | 6.810 | 3,496,421 |
| 2026-07-20 | 7.020 | 7.190 | 6.770 | 6.920 | 6.900 | 3,713,798 |
Page 1 of 21 · 1,211 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.