Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3.560 | 3.780 | 3.550 | 3.660 | 3.660 | 92,806,313 |
| 2024-07-19 | 3.520 | 3.570 | 3.490 | 3.570 | 3.570 | 48,909,710 |
| 2024-07-18 | 3.480 | 3.540 | 3.440 | 3.530 | 3.530 | 42,690,700 |
| 2024-07-17 | 3.510 | 3.540 | 3.480 | 3.500 | 3.500 | 44,135,507 |
| 2024-07-16 | 3.480 | 3.560 | 3.450 | 3.500 | 3.500 | 55,598,801 |
| 2024-07-15 | 3.380 | 3.480 | 3.350 | 3.470 | 3.470 | 61,644,801 |
| 2024-07-12 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 33,541,700 |
| 2024-07-11 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 49,670,463 |
| 2024-07-10 | 3.400 | 3.420 | 3.370 | 3.410 | 3.410 | 35,797,934 |
| 2024-07-09 | 3.410 | 3.420 | 3.340 | 3.400 | 3.400 | 49,237,403 |
| 2024-07-08 | 3.440 | 3.480 | 3.370 | 3.390 | 3.390 | 47,682,700 |
| 2024-07-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-04 | 3.400 | 3.440 | 3.380 | 3.400 | 3.400 | 47,384,610 |
| 2024-07-03 | 3.380 | 3.450 | 3.370 | 3.400 | 3.400 | 50,452,158 |
| 2024-07-02 | 3.320 | 3.390 | 3.310 | 3.390 | 3.390 | 60,769,418 |
| 2024-07-01 | 3.270 | 3.340 | 3.240 | 3.330 | 3.330 | 63,084,600 |
| 2024-06-28 | 3.130 | 3.290 | 3.120 | 3.240 | 3.240 | 74,448,789 |
| 2024-06-27 | 3.170 | 3.240 | 3.120 | 3.140 | 3.140 | 62,370,763 |
| 2024-06-26 | 3.170 | 3.220 | 3.150 | 3.170 | 3.170 | 49,812,817 |
| 2024-06-25 | 3.190 | 3.220 | 3.160 | 3.170 | 3.170 | 39,894,715 |
| 2024-06-24 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 37,113,900 |
| 2024-06-21 | 3.210 | 3.270 | 3.190 | 3.220 | 3.220 | 37,627,826 |
| 2024-06-20 | 3.220 | 3.230 | 3.150 | 3.210 | 3.210 | 41,910,545 |
| 2024-06-19 | 3.260 | 3.280 | 3.210 | 3.220 | 3.220 | 33,884,380 |
| 2024-06-18 | 3.210 | 3.270 | 3.170 | 3.260 | 3.260 | 42,296,900 |
| 2024-06-17 | 3.190 | 3.240 | 3.170 | 3.210 | 3.210 | 46,048,738 |
| 2024-06-14 | 3.220 | 3.260 | 3.160 | 3.190 | 3.190 | 49,310,500 |
| 2024-06-13 | 3.310 | 3.330 | 3.220 | 3.230 | 3.230 | 55,302,018 |
| 2024-06-12 | 3.320 | 3.340 | 3.290 | 3.320 | 3.320 | 36,235,100 |
| 2024-06-11 | 3.390 | 3.400 | 3.260 | 3.310 | 3.310 | 66,470,700 |
| 2024-06-07 | 3.300 | 3.400 | 3.290 | 3.390 | 3.390 | 57,478,703 |
| 2024-06-06 | 3.330 | 3.350 | 3.260 | 3.300 | 3.300 | 60,476,811 |
| 2024-06-05 | 3.360 | 3.390 | 3.330 | 3.330 | 3.330 | 31,521,146 |
| 2024-06-04 | 3.310 | 3.380 | 3.310 | 3.370 | 3.370 | 33,440,400 |
| 2024-06-03 | 3.330 | 3.360 | 3.300 | 3.320 | 3.320 | 44,087,501 |
| 2024-05-31 | 3.330 | 3.370 | 3.320 | 3.330 | 3.330 | 36,842,951 |
| 2024-05-30 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 41,430,015 |
| 2024-05-29 | 3.400 | 3.400 | 3.330 | 3.360 | 3.360 | 59,809,128 |
| 2024-05-28 | 3.450 | 3.460 | 3.380 | 3.400 | 3.400 | 48,753,500 |
| 2024-05-27 | 3.330 | 3.460 | 3.330 | 3.460 | 3.460 | 81,083,551 |
| 2024-05-24 | 3.310 | 3.360 | 3.300 | 3.330 | 3.330 | 48,723,880 |
| 2024-05-23 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 59,346,680 |
| 2024-05-22 | 3.340 | 3.370 | 3.320 | 3.330 | 3.330 | 41,008,239 |
| 2024-05-21 | 3.350 | 3.370 | 3.330 | 3.360 | 3.360 | 49,399,523 |
| 2024-05-20 | 3.370 | 3.420 | 3.340 | 3.350 | 3.350 | 72,182,489 |
| 2024-05-17 | 3.400 | 3.450 | 3.310 | 3.360 | 3.360 | 68,976,135 |
| 2024-05-16 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 58,324,370 |
| 2024-05-15 | 3.470 | 3.500 | 3.390 | 3.400 | 3.400 | 59,749,750 |
| 2024-05-14 | 3.440 | 3.510 | 3.420 | 3.480 | 3.480 | 83,784,560 |
| 2024-05-13 | 3.350 | 3.480 | 3.270 | 3.450 | 3.450 | 122,490,207 |
| 2024-05-10 | 3.410 | 3.440 | 3.340 | 3.350 | 3.350 | 82,678,496 |
| 2024-05-09 | 3.330 | 3.440 | 3.310 | 3.420 | 3.420 | 124,009,190 |
| 2024-05-08 | 3.370 | 3.390 | 3.300 | 3.340 | 3.340 | 127,172,104 |
| 2024-05-07 | 3.600 | 3.600 | 3.360 | 3.390 | 3.390 | 255,599,003 |
| 2024-05-06 | 3.510 | 3.590 | 3.510 | 3.590 | 3.590 | 85,037,317 |
| 2024-04-30 | 3.140 | 3.300 | 3.130 | 3.260 | 3.260 | 118,279,952 |
| 2024-04-29 | 3.180 | 3.180 | 3.060 | 3.090 | 3.090 | 97,715,574 |
| 2024-04-26 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 66,264,300 |
| 2024-04-25 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 61,762,538 |
| 2024-04-24 | 3.110 | 3.180 | 3.110 | 3.160 | 3.160 | 56,248,000 |
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.