Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.080 | 3.130 | 3.070 | 3.090 | 3.090 | 78,910,328 |
| 2026-10-15 | 3.120 | 3.130 | 3.040 | 3.080 | 3.080 | 85,810,000 |
| 2026-10-14 | 3.070 | 3.170 | 3.070 | 3.130 | 3.130 | 97,542,300 |
| 2026-10-13 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 48,092,550 |
| 2026-10-12 | 3.090 | 3.130 | 3.060 | 3.070 | 3.070 | 70,945,750 |
| 2026-10-09 | 3.100 | 3.140 | 3.090 | 3.090 | 3.090 | 71,875,560 |
| 2026-10-08 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 62,532,850 |
| 2026-09-30 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 40,593,162 |
| 2026-09-29 | 3.050 | 3.080 | 3.030 | 3.050 | 3.050 | 42,550,100 |
| 2026-09-28 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 46,613,920 |
| 2026-09-24 | 3.040 | 3.100 | 3.030 | 3.060 | 3.060 | 64,554,700 |
| 2026-09-23 | 3.030 | 3.060 | 3.000 | 3.050 | 3.050 | 66,433,509 |
| 2026-09-22 | 3.090 | 3.100 | 3.010 | 3.020 | 3.020 | 71,402,939 |
| 2026-09-21 | 3.100 | 3.110 | 3.060 | 3.100 | 3.100 | 65,102,627 |
| 2026-09-18 | 3.120 | 3.160 | 3.090 | 3.090 | 3.090 | 74,388,453 |
| 2026-09-17 | 3.120 | 3.170 | 3.110 | 3.130 | 3.130 | 64,309,199 |
| 2026-09-16 | 3.120 | 3.150 | 3.090 | 3.140 | 3.140 | 58,369,916 |
| 2026-09-15 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 52,677,539 |
| 2026-09-14 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 66,041,000 |
| 2026-09-11 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 66,210,428 |
| 2026-09-10 | 3.130 | 3.160 | 3.100 | 3.150 | 3.150 | 58,179,400 |
| 2026-09-09 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 50,373,810 |
| 2026-09-08 | 3.120 | 3.150 | 3.100 | 3.140 | 3.140 | 68,526,600 |
| 2026-09-07 | 3.150 | 3.170 | 3.110 | 3.140 | 3.140 | 89,868,012 |
| 2026-09-04 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 77,355,003 |
| 2026-09-03 | 3.120 | 3.180 | 3.110 | 3.130 | 3.130 | 92,056,335 |
| 2026-09-02 | 3.110 | 3.150 | 3.090 | 3.110 | 3.110 | 99,742,913 |
| 2026-09-01 | 3.050 | 3.130 | 3.030 | 3.120 | 3.120 | 164,761,890 |
| 2026-08-31 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 66,526,613 |
| 2026-08-28 | 2.970 | 3.030 | 2.950 | 3.020 | 3.020 | 74,924,119 |
| 2026-08-27 | 2.960 | 2.980 | 2.940 | 2.980 | 2.980 | 64,318,446 |
| 2026-08-26 | 2.950 | 2.980 | 2.930 | 2.960 | 2.960 | 55,503,706 |
| 2026-08-25 | 2.910 | 2.960 | 2.910 | 2.950 | 2.950 | 59,620,282 |
| 2026-08-24 | 2.900 | 2.920 | 2.880 | 2.920 | 2.920 | 44,825,655 |
| 2026-08-21 | 2.960 | 2.960 | 2.890 | 2.900 | 2.900 | 63,233,581 |
| 2026-08-20 | 2.920 | 2.970 | 2.910 | 2.950 | 2.950 | 64,872,278 |
| 2026-08-19 | 2.910 | 2.940 | 2.900 | 2.930 | 2.930 | 65,091,194 |
| 2026-08-18 | 2.920 | 2.930 | 2.900 | 2.910 | 2.910 | 41,083,558 |
| 2026-08-17 | 2.910 | 2.930 | 2.880 | 2.920 | 2.920 | 42,858,540 |
| 2026-08-14 | 2.930 | 2.940 | 2.900 | 2.900 | 2.900 | 47,132,548 |
| 2026-08-13 | 2.940 | 2.950 | 2.910 | 2.930 | 2.930 | 65,301,499 |
| 2026-08-12 | 2.940 | 2.960 | 2.920 | 2.940 | 2.940 | 56,142,936 |
| 2026-08-11 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 49,462,800 |
| 2026-08-10 | 2.960 | 2.990 | 2.950 | 2.960 | 2.960 | 57,732,605 |
| 2026-08-07 | 2.990 | 3.000 | 2.960 | 2.960 | 2.960 | 54,295,269 |
| 2026-08-06 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 67,991,959 |
| 2026-08-05 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 61,035,495 |
| 2026-08-04 | 3.100 | 3.110 | 3.030 | 3.030 | 3.030 | 70,707,848 |
| 2026-08-03 | 3.080 | 3.120 | 3.080 | 3.100 | 3.100 | 72,887,150 |
| 2026-07-31 | 3.090 | 3.120 | 3.050 | 3.080 | 3.080 | 82,426,200 |
| 2026-07-30 | 3.060 | 3.120 | 3.050 | 3.110 | 3.110 | 88,834,887 |
| 2026-07-29 | 2.980 | 3.070 | 2.970 | 3.050 | 3.050 | 93,287,994 |
| 2026-07-28 | 2.970 | 2.990 | 2.930 | 2.980 | 2.980 | 51,696,017 |
| 2026-07-27 | 2.960 | 2.990 | 2.950 | 2.970 | 2.970 | 48,106,700 |
| 2026-07-24 | 2.980 | 3.010 | 2.960 | 2.970 | 2.970 | 54,133,399 |
| 2026-07-23 | 2.980 | 3.000 | 2.960 | 2.990 | 2.990 | 50,486,398 |
| 2026-07-22 | 3.020 | 3.020 | 2.910 | 2.990 | 2.990 | 100,158,207 |
| 2026-07-21 | 3.010 | 3.050 | 3.000 | 3.010 | 3.010 | 84,006,700 |
| 2026-07-20 | 2.970 | 3.040 | 2.970 | 3.010 | 3.010 | 94,270,221 |
| 2026-07-17 | 3.000 | 3.040 | 2.960 | 2.960 | 2.960 | 98,850,103 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-14 | 0.0600 CNY |
| 2019-08-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.