Shanghai - Delayed Quote
CNY
Daqin Railway Co., Ltd. (601006.SS)
4.8600
+0.0400
(+0.83%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.8000
4.8700
4.7700
4.8600
4.8600
110,818,338
Oct 29, 2026
4.8200
4.8500
4.7900
4.8200
4.8200
101,148,849
Oct 28, 2026
4.8800
4.9000
4.7700
4.8200
4.8200
177,519,944
Oct 27, 2026
4.8900
4.9700
4.8700
4.9300
4.9300
107,087,450
Oct 26, 2026
4.8400
4.9300
4.8300
4.9000
4.9000
129,953,639
Oct 23, 2026
4.8800
4.9100
4.8200
4.8300
4.8300
148,739,292
Oct 22, 2026
4.8100
4.9100
4.7700
4.8900
4.8900
143,017,932
Oct 21, 2026
4.9200
4.9200
4.7900
4.8100
4.8100
130,505,198
Oct 20, 2026
4.9300
4.9700
4.9000
4.9100
4.9100
117,349,426
Oct 19, 2026
0.08008
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
4.9600
5.0000
4.9300
4.9300
4.9300
111,023,400
Oct 16, 2026
5.0000
5.0500
4.9700
5.0400
4.9599
146,073,566
Oct 15, 2026
5.0700
5.0800
4.9500
4.9900
4.9107
183,125,957
Oct 14, 2026
5.0000
5.0900
4.9800
5.0800
4.9993
192,841,835
Oct 13, 2026
4.9700
5.0300
4.9500
5.0000
4.9206
210,776,860
Oct 12, 2026
4.8800
4.9800
4.8700
4.9500
4.8713
240,755,253
Oct 9, 2026
4.8300
4.9000
4.8200
4.8700
4.7926
195,887,564
Oct 8, 2026
4.7400
4.8400
4.7400
4.8400
4.7631
213,863,793
Sep 30, 2026
4.6600
4.7600
4.6600
4.7400
4.6647
124,089,676
Sep 29, 2026
4.6500
4.6900
4.6400
4.6700
4.5958
77,123,607
Sep 28, 2026
4.6600
4.6700
4.6200
4.6500
4.5761
73,586,215
Sep 24, 2026
4.6800
4.6900
4.6500
4.6600
4.5860
81,381,896
Sep 23, 2026
4.7100
4.7200
4.6800
4.6900
4.6155
72,939,920
Sep 22, 2026
4.7100
4.7200
4.6900
4.7100
4.6352
87,742,678
Sep 21, 2026
4.7000
4.7200
4.6600
4.7200
4.6450
113,724,224
Sep 18, 2026
4.7100
4.7300
4.6900
4.7000
4.6253
75,610,062
Sep 17, 2026
4.7200
4.7500
4.6900
4.7100
4.6352
83,072,680
Sep 16, 2026
4.7700
4.7700
4.7000
4.7200
4.6450
104,214,863
Sep 15, 2026
4.8200
4.8400
4.7500
4.7600
4.6844
126,148,291
Sep 14, 2026
4.7900
4.8300
4.7700
4.8100
4.7336
118,592,452
Sep 11, 2026
4.8200
4.8200
4.7600
4.8000
4.7237
98,145,336
Sep 10, 2026
4.8100
4.8300
4.8000
4.8200
4.7434
77,911,937
Sep 9, 2026
4.7900
4.8300
4.7600
4.8200
4.7434
91,936,716
Sep 8, 2026
4.7900
4.8200
4.7800
4.7900
4.7139
84,361,041
Sep 7, 2026
4.8400
4.8400
4.7700
4.7900
4.7139
110,342,667
Sep 4, 2026
4.8300
4.8600
4.8100
4.8300
4.7533
96,971,609
Sep 3, 2026
4.8000
4.8700
4.8000
4.8300
4.7533
111,742,557
Sep 2, 2026
4.8200
4.8500
4.7900
4.8100
4.7336
93,000,071
Sep 1, 2026
4.7500
4.8300
4.7400
4.8200
4.7434
158,145,963
Aug 31, 2026
4.7500
4.7600
4.7200
4.7600
4.6844
73,158,958
Aug 28, 2026
4.7600
4.7700
4.7200
4.7600
4.6844
79,117,771
Aug 27, 2026
4.7900
4.7900
4.7100
4.7600
4.6844
107,501,193
Aug 26, 2026
4.7200
4.8200
4.7200
4.7900
4.7139
156,447,171
Aug 25, 2026
4.7100
4.7600
4.7000
4.7200
4.6450
108,850,231
Aug 24, 2026
4.6700
4.7100
4.6500
4.7000
4.6253
108,382,805
Aug 21, 2026
4.7600
4.7700
4.6600
4.6700
4.5958
193,599,596
Aug 20, 2026
4.7600
4.8200
4.7400
4.8000
4.7237
86,526,291
Aug 19, 2026
4.7500
4.8000
4.7400
4.7700
4.6942
109,161,287
Aug 18, 2026
4.7100
4.7500
4.6900
4.7400
4.6647
97,177,813
Aug 17, 2026
4.7000
4.7200
4.6600
4.7000
4.6253
72,218,844
Aug 14, 2026
4.7100
4.7200
4.6800
4.6900
4.6155
84,942,761
Aug 13, 2026
4.7500
4.7500
4.7100
4.7200
4.6450
90,838,788
Aug 12, 2026
4.7500
4.7600
4.7200
4.7500
4.6745
94,083,951
Aug 11, 2026
4.7800
4.7900
4.7300
4.7600
4.6844
118,447,375
Aug 10, 2026
4.7900
4.8100
4.7700
4.7800
4.7041
132,438,134
Aug 7, 2026
4.8200
4.8400
4.7800
4.8000
4.7237
99,217,194
Aug 6, 2026
4.8100
4.8600
4.7600
4.8400
4.7631
140,042,375
Aug 5, 2026
4.8800
4.8900
4.7900
4.8100
4.7336
165,872,020
Aug 4, 2026
5.0100
5.0200
4.8800
4.8900
4.8123
165,694,510
Aug 3, 2026
4.9600
5.0200
4.9500
5.0000
4.9206
117,736,868
Jul 31, 2026
4.9900
5.0300
4.9100
4.9700
4.8910
183,779,100
Jul 30, 2026
4.9400
5.0600
4.9300
5.0400
4.9599
152,921,810
Jul 29, 2026
4.8900
4.9600
4.8800
4.9300
4.8517
97,184,421
Jul 28, 2026
4.8500
4.9300
4.8100
4.9000
4.8221
90,726,375
Jul 27, 2026
4.8500
4.9000
4.8200
4.8300
4.7533
89,301,697
Jul 24, 2026
4.8900
4.9200
4.8500
4.8600
4.7828
74,527,694
Jul 23, 2026
4.8300
4.9000
4.8000
4.8900
4.8123
104,930,175
Jul 22, 2026
4.7800
4.8400
4.7300
4.8300
4.7533
110,217,807
Jul 21, 2026
4.8300
4.9100
4.7700
4.8000
4.7237
160,032,547
Jul 20, 2026
4.7100
4.8600
4.7100
4.8500
4.7729
175,395,482
Jul 17, 2026
4.6800
4.7700
4.6800
4.7100
4.6352
148,764,514
Jul 16, 2026
4.7300
4.7700
4.6600
4.6800
4.6056
124,085,262
Jul 15, 2026
4.6600
4.7600
4.6400
4.7500
4.6745
162,829,155
Jul 14, 2026
4.6400
4.6800
4.6000
4.6800
4.6056
140,356,301
Jul 13, 2026
4.6600
4.6900
4.6300
4.6500
4.5761
117,058,871
Jul 10, 2026
0.14169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
4.6900
4.7100
4.6200
4.6800
4.6056
110,499,500
Jul 9, 2026
4.8500
4.8600
4.7800
4.8100
4.5941
84,999,000
Jul 8, 2026
4.7900
4.8700
4.7500
4.8600
4.6419
92,732,765
Jul 7, 2026
4.7700
4.8100
4.7100
4.7900
4.5750
86,323,575
Jul 6, 2026
4.6900
4.7900
4.6600
4.7800
4.5655
118,698,887
Jul 3, 2026
4.6300
4.7400
4.6300
4.6900
4.4795
119,753,927
Jul 2, 2026
4.5900
4.6600
4.5800
4.6200
4.4127
127,824,572
Jul 1, 2026
4.6100
4.6500
4.5800
4.6000
4.3936
99,311,844
Jun 30, 2026
4.7000
4.7200
4.5800
4.6100
4.4031
83,192,039
Jun 29, 2026
4.6200
4.7200
4.5200
4.7100
4.4986
125,568,255
Jun 26, 2026
4.7000
4.7000
4.5700
4.6300
4.4222
125,622,353
Jun 25, 2026
4.8300
4.8300
4.6800
4.7000
4.4891
118,510,474
Jun 24, 2026
4.9000
4.9300
4.8200
4.8300
4.6132
81,554,860
Jun 23, 2026
4.9700
5.0100
4.8900
4.9100
4.6896
92,182,357
Jun 22, 2026
4.9300
4.9900
4.8100
4.9800
4.7565
128,878,011
Jun 18, 2026
4.9900
4.9900
4.9400
4.9400
4.7183
74,473,309
Jun 17, 2026
5.0400
5.0400
4.9600
4.9900
4.7661
110,406,219
Jun 16, 2026
5.0600
5.0700
5.0300
5.0400
4.8138
58,625,832
Jun 15, 2026
5.0600
5.0900
5.0500
5.0700
4.8425
88,819,972
Jun 12, 2026
5.0400
5.0700
5.0200
5.0600
4.8329
87,102,385
Jun 11, 2026
5.0900
5.1000
5.0200
5.0300
4.8043
93,655,894
Jun 10, 2026
5.1000
5.1100
5.0700
5.0900
4.8616
53,849,337
Jun 9, 2026
5.0800
5.1200
5.0600
5.1000
4.8711
63,597,478
Jun 8, 2026
5.1700
5.1800
5.0600
5.0800
4.8520
135,128,584
Jun 5, 2026
5.1300
5.1700
5.1300
5.1700
4.9380
77,212,067
Jun 4, 2026
5.1400
5.1800
5.1200
5.1300
4.8998
95,266,343
Jun 3, 2026
5.1900
5.1900
5.1100
5.1500
4.9189
128,525,565
Jun 2, 2026
5.2100
5.2700
5.1500
5.1800
4.9475
131,174,316
Jun 1, 2026
5.1600
5.2200
5.1100
5.2200
4.9857
184,381,645
May 29, 2026
5.1300
5.2100
5.1200
5.1900
4.9571
125,814,141
May 28, 2026
5.1600
5.1900
5.1200
5.1300
4.8998
98,862,599
May 27, 2026
5.2300
5.2700
5.1200
5.1700
4.9380
153,177,221
May 26, 2026
5.3500
5.3800
5.2000
5.2600
5.0239
159,196,419
May 25, 2026
5.4000
5.4100
5.3300
5.3500
5.1099
107,313,172
May 22, 2026
5.4200
5.4400
5.3800
5.4200
5.1768
101,421,418
May 21, 2026
5.5000
5.5300
5.3800
5.4100
5.1672
125,913,292
May 20, 2026
5.5200
5.5500
5.4900
5.4900
5.2436
114,529,730
May 19, 2026
5.4300
5.5500
5.4300
5.5200
5.2723
198,379,268
May 18, 2026
5.4100
5.4500
5.3800
5.4300
5.1863
110,761,655
May 15, 2026
5.3600
5.4300
5.3300
5.4200
5.1768
133,537,875
May 14, 2026
5.3900
5.4300
5.3400
5.3500
5.1099
99,703,825
May 13, 2026
5.4100
5.4400
5.3500
5.4000
5.1577
124,556,466
May 12, 2026
5.3800
5.5400
5.3800
5.4200
5.1768
192,918,117
May 11, 2026
5.3200
5.4000
5.3000
5.3800
5.1386
152,612,577
May 8, 2026
5.2800
5.3400
5.2600
5.3200
5.0812
127,930,216
May 7, 2026
5.2700
5.3200
5.2600
5.2700
5.0335
99,182,803
May 6, 2026
5.2600
5.2900
5.2300
5.2700
5.0335
114,547,112
Apr 30, 2026
5.3100
5.3200
5.2300
5.2700
5.0335
230,257,831
Apr 29, 2026
5.3800
5.4100
5.3500
5.4000
5.1577
108,517,400
Apr 28, 2026
5.2700
5.3900
5.2600
5.3900
5.1481
199,701,915
Apr 27, 2026
5.3000
5.3000
5.2600
5.2600
5.0239
63,100,598
Apr 24, 2026
5.2800
5.3200
5.2700
5.3000
5.0621
79,904,621
Apr 23, 2026
5.2500
5.3000
5.2400
5.2900
5.0526
99,216,871
Apr 22, 2026
5.2700
5.3000
5.2400
5.2500
5.0144
84,932,593
Apr 21, 2026
5.2400
5.3000
5.2300
5.2700
5.0335
71,659,798
Apr 20, 2026
5.2500
5.2600
5.2200
5.2400
5.0048
57,561,291
Apr 17, 2026
5.2900
5.3000
5.2500
5.2500
5.0144
65,196,365
Apr 16, 2026
5.2200
5.3100
5.2100
5.2900
5.0526
148,111,931
Apr 15, 2026
5.2400
5.2500
5.2100
5.2300
4.9953
72,938,846
Apr 14, 2026
5.2100
5.2600
5.1800
5.2500
5.0144
98,795,249
Apr 13, 2026
5.1900
5.2100
5.1700
5.2100
4.9762
52,189,677
Apr 10, 2026
5.1800
5.2100
5.1700
5.2000
4.9666
86,883,965
Apr 9, 2026
5.2200
5.2200
5.1700
5.1700
4.9380
68,013,077
Apr 8, 2026
5.1900
5.2200
5.1800
5.2200
4.9857
113,932,982
Apr 7, 2026
5.1900
5.2000
5.1600
5.1700
4.9380
82,659,847
Apr 3, 2026
5.3300
5.3400
5.1900
5.2000
4.9666
181,952,904
Apr 2, 2026
5.3200
5.3600
5.3100
5.3300
5.0908
87,716,986
Apr 1, 2026
5.3700
5.3800
5.3200
5.3300
5.0908
118,392,989
Mar 31, 2026
5.3600
5.4200
5.3500
5.3600
5.1195
158,183,950
Mar 30, 2026
5.3000
5.3700
5.2800
5.3500
5.1099
144,459,106
Mar 27, 2026
5.3900
5.4000
5.2900
5.3100
5.0717
218,621,948
Mar 26, 2026
5.2700
5.4200
5.2600
5.4000
5.1577
339,549,599
Mar 25, 2026
5.2700
5.2900
5.2400
5.2800
5.0430
168,465,846
Mar 24, 2026
5.2700
5.3200
5.2600
5.2900
5.0526
147,522,957
Mar 23, 2026
5.3200
5.3700
5.2300
5.2600
5.0239
271,755,873
Mar 20, 2026
5.2600
5.3400
5.2500
5.3100
5.0717
180,112,715
Mar 19, 2026
5.2400
5.3000
5.2300
5.2700
5.0335
141,607,791
Mar 18, 2026
5.3100
5.3200
5.2200
5.2500
5.0144
159,072,303
Mar 17, 2026
5.3300
5.3800
5.2900
5.3000
5.0621
124,848,412
Mar 16, 2026
5.3400
5.3800
5.2900
5.3300
5.0908
155,478,181
Mar 13, 2026
5.4100
5.4200
5.3200
5.3400
5.1004
220,121,914
Mar 12, 2026
5.3700
5.4300
5.3500
5.4100
5.1672
256,318,098
Mar 11, 2026
5.2300
5.3600
5.2200
5.3600
5.1195
296,181,562
Mar 10, 2026
5.2100
5.2400
5.1700
5.2300
4.9953
149,492,081
Mar 9, 2026
5.1900
5.2500
5.1800
5.2100
4.9762
196,895,096
Mar 6, 2026
5.1900
5.2000
5.1500
5.1900
4.9571
138,317,241
Mar 5, 2026
5.1800
5.2100
5.1600
5.1900
4.9571
145,688,541
Mar 4, 2026
5.1800
5.2000
5.1000
5.1800
4.9475
240,017,575
Mar 3, 2026
5.1600
5.2800
5.1500
5.2000
4.9666
364,203,345
Mar 2, 2026
5.0800
5.1700
5.0700
5.1500
4.9189
242,907,658
Feb 27, 2026
5.0700
5.1000
5.0600
5.1000
4.8711
100,946,186
Feb 26, 2026
5.1000
5.1100
5.0600
5.0700
4.8425
92,071,968
Feb 25, 2026
5.0600
5.1100
5.0500
5.0900
4.8616
137,039,009
Feb 24, 2026
5.0600
5.0700
5.0400
5.0500
4.8234
83,600,829
Feb 13, 2026
5.0600
5.0700
5.0300
5.0400
4.8138
98,431,868
Feb 12, 2026
5.1100
5.1100
5.0600
5.0700
4.8425
107,475,216
Feb 11, 2026
5.0900
5.1100
5.0700
5.1000
4.8711
97,922,078
Feb 10, 2026
5.0800
5.1000
5.0700
5.0800
4.8520
72,888,846
Feb 9, 2026
5.0900
5.1000
5.0700
5.0900
4.8616
90,781,020
Feb 6, 2026
5.1000
5.1100
5.0600
5.0700
4.8425
146,078,964
Feb 5, 2026
5.0800
5.1200
5.0700
5.1100
4.8807
180,246,281
Feb 4, 2026
4.9900
5.0900
4.9800
5.0900
4.8616
253,320,352
Feb 3, 2026
5.0100
5.0200
4.9600
4.9900
4.7661
135,325,710
Feb 2, 2026
5.0200
5.0600
4.9900
5.0000
4.7756
180,988,746
Jan 30, 2026
5.0600
5.1200
5.0200
5.0200
4.7947
297,074,752
Jan 29, 2026
5.0100
5.0700
4.9800
5.0700
4.8425
269,416,655
Jan 28, 2026
4.9900
5.0400
4.9800
5.0200
4.7947
203,157,678
Jan 27, 2026
5.0300
5.0500
4.9800
4.9900
4.7661
169,787,292
Jan 26, 2026
5.0000
5.0500
4.9800
5.0400
4.8138
221,554,431
Jan 23, 2026
5.0000
5.0200
4.9900
5.0000
4.7756
125,317,789
Jan 22, 2026
4.9800
5.0200
4.9700
5.0000
4.7756
109,096,846
Jan 21, 2026
5.0400
5.0500
4.9700
4.9800
4.7565
171,567,570
Jan 20, 2026
4.9800
5.0600
4.9700
5.0500
4.8234
186,335,799
Jan 19, 2026
4.9800
5.0000
4.9500
4.9900
4.7661
147,001,971
Jan 16, 2026
5.0300
5.0500
4.9800
4.9900
4.7661
218,260,009
Jan 15, 2026
5.0900
5.0900
5.0300
5.0300
4.8043
185,192,029
Jan 14, 2026
5.1500
5.1800
5.0800
5.0900
4.8616
392,581,357
Jan 13, 2026
5.1800
5.1900
5.1400
5.1500
4.9189
145,437,025
Jan 12, 2026
5.1200
5.1900
5.1100
5.1800
4.9475
203,846,018
Jan 9, 2026
5.1200
5.1400
5.1100
5.1300
4.8998
140,439,796
Jan 8, 2026
5.1000
5.1400
5.1000
5.1300
4.8998
175,059,354
Jan 7, 2026
5.1900
5.2000
5.1000
5.1100
4.8807
348,196,959
Jan 6, 2026
5.1600
5.2100
5.1500
5.2100
4.9762
347,897,279
Jan 5, 2026
5.1700
5.2000
5.1500
5.1600
4.9284
152,584,674
Dec 31, 2025
5.1700
5.1800
5.1600
5.1600
4.9284
93,691,599
Dec 30, 2025
5.2500
5.2500
5.1800
5.1800
4.9475
133,790,635
Dec 29, 2025
5.2800
5.2900
5.2500
5.2500
5.0144
88,686,640
Dec 26, 2025
5.3100
5.3300
5.2700
5.2800
5.0430
104,660,541
Dec 25, 2025
5.2900
5.3300
5.2900
5.3200
5.0812
84,349,307
Dec 24, 2025
5.3000
5.3100
5.2600
5.2900
5.0526
105,397,911
Dec 23, 2025
5.3600
5.3600
5.3000
5.3100
5.0717
112,835,027
Dec 22, 2025
5.3900
5.4000
5.3500
5.3600
5.1195
127,392,732
Dec 19, 2025
5.4000
5.4100
5.3900
5.3900
5.1481
88,541,444
Dec 18, 2025
5.3900
5.4200
5.3700
5.4100
5.1672
90,730,328
Dec 17, 2025
5.4400
5.4400
5.3600
5.4000
5.1577
122,313,475
Dec 16, 2025
5.4200
5.4700
5.4200
5.4300
5.1863
95,565,708
Dec 15, 2025
5.4200
5.4400
5.4000
5.4200
5.1768
86,178,967
Dec 12, 2025
5.4400
5.4400
5.4000
5.4400
5.1959
177,783,505
Dec 11, 2025
5.4700
5.4700
5.4300
5.4400
5.1959
82,365,127
Dec 10, 2025
5.4700
5.4700
5.4400
5.4700
5.2245
66,401,729
Dec 9, 2025
5.5100
5.5200
5.4600
5.4700
5.2245
91,211,062
Dec 8, 2025
5.5600
5.5800
5.5000
5.5200
5.2723
87,126,642
Dec 5, 2025
5.5700
5.5800
5.5200
5.5600
5.3105
77,156,154
Dec 4, 2025
5.5800
5.6100
5.5600
5.5800
5.3296
72,272,760
Dec 3, 2025
5.5100
5.5900
5.5000
5.5800
5.3296
118,883,158
Dec 2, 2025
5.5300
5.5300
5.4900
5.5100
5.2627
77,164,114
Dec 1, 2025
5.4700
5.5300
5.4600
5.5300
5.2818
97,674,895
Nov 28, 2025
5.5100
5.5100
5.4700
5.4800
5.2341
100,094,164
Nov 27, 2025
5.5400
5.5400
5.5100
5.5100
5.2627
71,765,377
Nov 26, 2025
5.5500
5.5800
5.5300
5.5400
5.2914
78,205,201
Nov 25, 2025
5.5400
5.5600
5.5300
5.5400
5.2914
52,272,438
Nov 24, 2025
5.5800
5.5900
5.5300
5.5400
5.2914
106,488,038
Nov 21, 2025
5.6200
5.6400
5.5700
5.5700
5.3200
132,901,090
Nov 20, 2025
5.6000
5.6700
5.6000
5.6300
5.3773
109,504,230
Nov 19, 2025
5.6500
5.6700
5.6000
5.6000
5.3487
117,945,180
Nov 18, 2025
5.6900
5.6900
5.6500
5.6500
5.3964
82,288,306
Nov 17, 2025
5.7100
5.7200
5.6800
5.6900
5.4346
100,731,326
Nov 14, 2025
5.7100
5.7300
5.7100
5.7100
5.4537
80,403,110
Nov 13, 2025
5.7200
5.7300
5.7000
5.7200
5.4633
120,107,968
Nov 12, 2025
5.7300
5.7500
5.7200
5.7200
5.4633
130,002,112
Nov 11, 2025
5.7400
5.7500
5.7200
5.7300
5.4728
117,690,732
Nov 10, 2025
5.7500
5.7800
5.7300
5.7400
5.4824
293,670,381
Nov 7, 2025
5.7400
5.7800
5.7300
5.7400
5.4824
137,031,267
Nov 6, 2025
5.7400
5.7600
5.7300
5.7400
5.4824
87,265,606
Nov 5, 2025
5.7500
5.7600
5.7100
5.7400
5.4824
90,755,426
Nov 4, 2025
5.7600
5.7800
5.7400
5.7500
5.4920
93,152,550
Nov 3, 2025
5.7300
5.7700
5.7200
5.7600
5.5015
74,267,653
Oct 31, 2025
5.7600
5.7600
5.7200
5.7300
5.4728
105,145,295
Oct 30, 2025
5.7600
5.7800
5.7400
5.7500
5.4920
113,476,286
