Guangshen Railway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.720	2.730	2.680	2.690	2.690	28,931,199
2024-01-18	2.730	2.740	2.650	2.730	2.730	53,564,079
2024-01-17	2.790	2.810	2.740	2.750	2.750	37,406,022
2024-01-16	2.820	2.820	2.750	2.790	2.790	54,058,897
2024-01-15	2.780	2.830	2.760	2.830	2.830	54,890,210
2024-01-12	2.800	2.860	2.750	2.770	2.770	44,341,821
2024-01-11	2.750	2.820	2.730	2.800	2.800	62,456,228
2024-01-10	2.730	2.780	2.700	2.760	2.760	55,594,560
2024-01-09	2.670	2.760	2.650	2.740	2.740	66,412,140
2024-01-08	2.720	2.740	2.650	2.670	2.670	56,035,038
2024-01-05	2.740	2.780	2.700	2.720	2.720	42,546,100
2024-01-04	2.760	2.770	2.700	2.740	2.740	46,975,307
2024-01-03	2.690	2.790	2.680	2.760	2.760	76,147,201
2024-01-02	2.590	2.730	2.590	2.700	2.700	116,566,748
2023-12-29	2.590	2.610	2.570	2.590	2.590	45,585,744
2023-12-28	2.490	2.630	2.480	2.600	2.600	86,608,343
2023-12-27	2.470	2.500	2.450	2.500	2.500	36,104,101
2023-12-26	2.500	2.510	2.470	2.470	2.470	25,761,800
2023-12-25	2.520	2.530	2.470	2.500	2.500	45,640,655
2023-12-22	2.530	2.560	2.500	2.520	2.520	48,054,820
2023-12-21	2.550	2.550	2.500	2.530	2.530	52,833,229
2023-12-20	2.570	2.610	2.550	2.550	2.550	45,361,037
2023-12-19	2.620	2.620	2.550	2.570	2.570	42,277,752
2023-12-18	2.640	2.670	2.610	2.620	2.620	30,180,699
2023-12-15	2.690	2.700	2.640	2.650	2.650	43,808,779
2023-12-14	2.670	2.710	2.660	2.690	2.690	36,628,717
2023-12-13	2.670	2.710	2.660	2.660	2.660	46,321,680
2023-12-12	2.650	2.680	2.630	2.680	2.680	45,382,699
2023-12-11	2.650	2.670	2.570	2.650	2.650	64,598,613
2023-12-08	2.650	2.700	2.630	2.660	2.660	64,087,171
2023-12-07	2.680	2.690	2.640	2.650	2.650	48,576,500
2023-12-06	2.660	2.700	2.640	2.680	2.680	52,403,722
2023-12-05	2.720	2.720	2.670	2.680	2.680	50,773,320
2023-12-04	2.690	2.740	2.680	2.720	2.720	68,052,478
2023-12-01	2.630	2.710	2.630	2.690	2.690	58,540,105
2023-11-30	2.620	2.650	2.610	2.640	2.640	43,212,962
2023-11-29	2.670	2.680	2.620	2.630	2.630	44,986,497
2023-11-28	2.680	2.690	2.650	2.670	2.670	40,652,400
2023-11-27	2.710	2.710	2.670	2.690	2.690	41,761,926
2023-11-24	2.720	2.740	2.700	2.710	2.710	43,495,100
2023-11-23	2.680	2.730	2.670	2.730	2.730	60,120,600
2023-11-22	2.680	2.710	2.650	2.680	2.680	82,681,247
2023-11-21	2.600	2.730	2.600	2.690	2.690	140,916,979
2023-11-20	2.570	2.600	2.560	2.600	2.600	46,636,794
2023-11-17	2.590	2.590	2.560	2.570	2.570	37,159,029
2023-11-16	2.620	2.650	2.580	2.590	2.590	58,531,830
2023-11-15	2.590	2.630	2.580	2.620	2.620	82,464,454
2023-11-14	2.570	2.620	2.550	2.580	2.580	70,197,622
2023-11-13	2.580	2.600	2.540	2.580	2.580	69,706,747
2023-11-10	2.580	2.590	2.530	2.580	2.580	51,191,592
2023-11-09	2.580	2.600	2.560	2.580	2.580	43,962,586
2023-11-08	2.610	2.620	2.570	2.580	2.580	40,653,070
2023-11-07	2.660	2.660	2.570	2.610	2.610	75,184,084
2023-11-06	2.600	2.680	2.590	2.660	2.660	81,531,588
2023-11-03	2.600	2.620	2.570	2.590	2.590	53,424,500
2023-11-02	2.570	2.600	2.560	2.590	2.590	48,005,307
2023-11-01	2.580	2.610	2.540	2.570	2.570	66,734,752
2023-10-31	2.680	2.690	2.540	2.580	2.580	82,382,260
2023-10-30	2.720	2.740	2.660	2.680	2.680	57,048,941
2023-10-27	2.670	2.740	2.650	2.720	2.720	42,523,826

← NewerPage 12 of 21 · 1,213 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.