Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.190 | 3.210 | 3.080 | 3.110 | 3.110 | 68,976,501 |
| 2024-04-22 | 3.270 | 3.290 | 3.180 | 3.190 | 3.190 | 55,680,204 |
| 2024-04-19 | 3.280 | 3.350 | 3.250 | 3.270 | 3.270 | 57,648,700 |
| 2024-04-18 | 3.270 | 3.320 | 3.250 | 3.290 | 3.290 | 55,025,989 |
| 2024-04-17 | 3.180 | 3.290 | 3.180 | 3.270 | 3.270 | 70,191,172 |
| 2024-04-16 | 3.310 | 3.330 | 3.170 | 3.190 | 3.190 | 78,976,065 |
| 2024-04-15 | 3.230 | 3.380 | 3.170 | 3.310 | 3.310 | 80,494,142 |
| 2024-04-12 | 3.250 | 3.280 | 3.210 | 3.230 | 3.230 | 38,391,746 |
| 2024-04-11 | 3.220 | 3.300 | 3.200 | 3.260 | 3.260 | 54,763,331 |
| 2024-04-10 | 3.260 | 3.300 | 3.200 | 3.240 | 3.240 | 59,721,179 |
| 2024-04-09 | 3.200 | 3.300 | 3.170 | 3.270 | 3.270 | 70,172,149 |
| 2024-04-08 | 3.180 | 3.310 | 3.160 | 3.210 | 3.210 | 115,565,522 |
| 2024-04-03 | 3.050 | 3.190 | 3.050 | 3.170 | 3.170 | 122,607,845 |
| 2024-04-02 | 2.980 | 3.060 | 2.980 | 3.050 | 3.050 | 64,139,985 |
| 2024-04-01 | 2.960 | 3.000 | 2.950 | 2.980 | 2.980 | 39,337,979 |
| 2024-03-29 | 2.990 | 3.000 | 2.930 | 2.960 | 2.960 | 28,529,300 |
| 2024-03-28 | 2.960 | 3.020 | 2.930 | 2.990 | 2.990 | 40,101,951 |
| 2024-03-27 | 3.000 | 3.010 | 2.950 | 2.960 | 2.960 | 53,603,696 |
| 2024-03-26 | 2.960 | 3.020 | 2.950 | 3.020 | 3.020 | 54,918,498 |
| 2024-03-25 | 3.000 | 3.040 | 2.960 | 2.960 | 2.960 | 69,259,801 |
| 2024-03-22 | 2.970 | 3.040 | 2.950 | 3.020 | 3.020 | 88,343,935 |
| 2024-03-21 | 2.930 | 2.980 | 2.910 | 2.970 | 2.970 | 62,711,095 |
| 2024-03-20 | 2.890 | 2.940 | 2.860 | 2.930 | 2.930 | 46,931,508 |
| 2024-03-19 | 2.930 | 2.930 | 2.870 | 2.880 | 2.880 | 69,264,564 |
| 2024-03-18 | 2.860 | 2.990 | 2.860 | 2.940 | 2.940 | 92,556,538 |
| 2024-03-15 | 2.840 | 2.870 | 2.830 | 2.860 | 2.860 | 30,356,820 |
| 2024-03-14 | 2.850 | 2.880 | 2.820 | 2.860 | 2.860 | 43,838,058 |
| 2024-03-13 | 2.900 | 2.910 | 2.840 | 2.850 | 2.850 | 63,793,782 |
| 2024-03-12 | 2.960 | 2.970 | 2.860 | 2.910 | 2.910 | 73,027,200 |
| 2024-03-11 | 2.930 | 2.960 | 2.910 | 2.950 | 2.950 | 55,906,862 |
| 2024-03-08 | 2.900 | 2.960 | 2.890 | 2.930 | 2.930 | 48,623,878 |
| 2024-03-07 | 2.900 | 2.980 | 2.900 | 2.910 | 2.910 | 60,312,682 |
| 2024-03-06 | 2.880 | 2.970 | 2.870 | 2.910 | 2.910 | 53,062,863 |
| 2024-03-05 | 2.890 | 2.920 | 2.860 | 2.890 | 2.890 | 52,486,479 |
| 2024-03-04 | 2.890 | 2.910 | 2.860 | 2.900 | 2.900 | 50,658,501 |
| 2024-03-01 | 2.890 | 2.920 | 2.830 | 2.900 | 2.900 | 68,338,055 |
| 2024-02-29 | 2.820 | 2.900 | 2.810 | 2.900 | 2.900 | 72,295,927 |
| 2024-02-28 | 2.900 | 2.910 | 2.820 | 2.830 | 2.830 | 87,888,301 |
| 2024-02-27 | 2.870 | 2.910 | 2.860 | 2.910 | 2.910 | 64,199,901 |
| 2024-02-26 | 2.920 | 2.980 | 2.840 | 2.900 | 2.900 | 110,935,331 |
| 2024-02-23 | 2.800 | 2.910 | 2.780 | 2.900 | 2.900 | 114,922,879 |
| 2024-02-22 | 2.760 | 2.810 | 2.740 | 2.800 | 2.800 | 93,619,484 |
| 2024-02-21 | 2.710 | 2.820 | 2.700 | 2.770 | 2.770 | 119,475,037 |
| 2024-02-20 | 2.740 | 2.750 | 2.690 | 2.720 | 2.720 | 83,876,152 |
| 2024-02-19 | 2.740 | 2.770 | 2.710 | 2.760 | 2.760 | 115,330,233 |
| 2024-02-08 | 2.710 | 2.810 | 2.680 | 2.720 | 2.720 | 128,252,660 |
| 2024-02-07 | 2.610 | 2.730 | 2.600 | 2.710 | 2.710 | 132,096,257 |
| 2024-02-06 | 2.530 | 2.710 | 2.500 | 2.650 | 2.650 | 98,275,121 |
| 2024-02-05 | 2.630 | 2.650 | 2.490 | 2.540 | 2.540 | 116,384,389 |
| 2024-02-02 | 2.760 | 2.800 | 2.600 | 2.670 | 2.670 | 88,486,545 |
| 2024-02-01 | 2.800 | 2.870 | 2.750 | 2.770 | 2.770 | 74,288,899 |
| 2024-01-31 | 2.880 | 2.940 | 2.810 | 2.830 | 2.830 | 81,585,369 |
| 2024-01-30 | 2.900 | 2.970 | 2.880 | 2.900 | 2.900 | 86,410,189 |
| 2024-01-29 | 2.920 | 3.000 | 2.900 | 2.910 | 2.910 | 113,530,521 |
| 2024-01-26 | 3.000 | 3.060 | 2.890 | 2.920 | 2.920 | 127,556,901 |
| 2024-01-25 | 2.710 | 2.970 | 2.690 | 2.970 | 2.970 | 130,488,099 |
| 2024-01-24 | 2.580 | 2.710 | 2.570 | 2.700 | 2.700 | 69,299,600 |
| 2024-01-23 | 2.550 | 2.590 | 2.490 | 2.570 | 2.570 | 46,640,854 |
| 2024-01-22 | 2.700 | 2.700 | 2.530 | 2.560 | 2.560 | 51,737,200 |
| 2024-01-19 | 2.720 | 2.730 | 2.680 | 2.690 | 2.690 | 28,931,199 |
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.