Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.650	2.690	2.630	2.670	2.670	46,865,410
2023-10-25	2.640	2.680	2.630	2.650	2.650	36,470,500
2023-10-24	2.610	2.640	2.590	2.630	2.630	44,883,409
2023-10-23	2.650	2.650	2.570	2.600	2.600	60,835,792
2023-10-20	2.660	2.690	2.640	2.650	2.650	46,165,800
2023-10-19	2.690	2.720	2.660	2.670	2.670	39,160,261
2023-10-18	2.720	2.730	2.690	2.700	2.700	41,857,308
2023-10-17	2.730	2.750	2.700	2.730	2.730	31,589,072
2023-10-16	2.720	2.760	2.700	2.730	2.730	40,038,600
2023-10-13	2.770	2.780	2.700	2.710	2.710	55,524,870
2023-10-12	2.770	2.810	2.760	2.790	2.790	53,078,800
2023-10-11	2.770	2.820	2.750	2.760	2.760	53,581,190
2023-10-10	2.840	2.860	2.760	2.770	2.770	55,052,575
2023-10-09	2.890	2.900	2.810	2.840	2.840	44,457,501
2023-09-28	2.890	2.900	2.850	2.890	2.890	44,382,498
2023-09-27	2.860	2.940	2.850	2.880	2.880	93,812,998
2023-09-26	2.910	2.940	2.850	2.860	2.860	67,639,230
2023-09-25	3.010	3.020	2.850	2.920	2.920	141,913,455
2023-09-22	2.950	3.050	2.950	3.020	3.020	72,300,510
2023-09-21	2.940	2.980	2.930	2.960	2.960	43,249,000
2023-09-20	2.960	2.970	2.920	2.940	2.940	42,707,900
2023-09-19	2.960	3.010	2.950	2.970	2.970	40,378,553
2023-09-18	2.960	2.980	2.930	2.970	2.970	35,089,139
2023-09-15	2.960	3.050	2.950	2.950	2.950	85,223,139
2023-09-14	2.990	3.050	2.940	2.960	2.960	61,665,700
2023-09-13	3.000	3.010	2.950	2.980	2.980	35,889,302
2023-09-12	3.000	3.040	2.930	3.000	3.000	77,464,400
2023-09-11	2.980	3.030	2.950	3.010	3.010	71,040,020
2023-09-08	3.010	3.020	2.960	2.970	2.970	39,249,901
2023-09-07	3.060	3.070	3.000	3.010	3.010	40,086,500
2023-09-06	3.080	3.090	3.030	3.060	3.060	37,879,800
2023-09-05	3.160	3.170	3.070	3.090	3.090	56,504,174
2023-09-04	3.200	3.230	3.140	3.160	3.160	77,867,099
2023-09-01	3.120	3.220	3.120	3.200	3.200	45,051,242
2023-08-31	3.150	3.170	3.070	3.130	3.130	39,009,300
2023-08-30	3.180	3.210	3.130	3.150	3.150	49,147,881
2023-08-29	3.120	3.190	3.100	3.190	3.190	45,053,253
2023-08-28	3.250	3.300	3.120	3.140	3.140	46,339,544
2023-08-25	3.100	3.190	3.090	3.110	3.110	37,764,954
2023-08-24	3.160	3.180	3.120	3.130	3.130	40,314,051
2023-08-23	3.210	3.220	3.140	3.150	3.150	36,660,434
2023-08-22	3.150	3.220	3.150	3.220	3.220	33,512,980
2023-08-21	3.220	3.260	3.170	3.170	3.170	30,948,379
2023-08-18	3.260	3.300	3.220	3.230	3.230	33,146,200
2023-08-17	3.230	3.280	3.200	3.260	3.260	41,301,478
2023-08-16	3.270	3.270	3.200	3.230	3.230	33,732,174
2023-08-15	3.270	3.310	3.240	3.270	3.270	32,185,423
2023-08-14	3.240	3.300	3.210	3.290	3.290	31,553,447
2023-08-11	3.340	3.340	3.240	3.240	3.240	35,644,368
2023-08-10	3.300	3.340	3.280	3.330	3.330	30,319,500
2023-08-09	3.360	3.370	3.290	3.300	3.300	46,518,801
2023-08-08	3.320	3.420	3.310	3.370	3.370	44,483,136
2023-08-07	3.360	3.380	3.310	3.340	3.340	38,215,111
2023-08-04	3.420	3.450	3.360	3.370	3.370	53,220,427
2023-08-03	3.350	3.430	3.350	3.400	3.400	43,820,734
2023-08-02	3.420	3.420	3.330	3.370	3.370	52,831,860
2023-08-01	3.380	3.450	3.360	3.430	3.430	51,097,524
2023-07-31	3.410	3.450	3.370	3.400	3.400	46,285,124
2023-07-28	3.330	3.460	3.310	3.410	3.410	59,789,130
2023-07-27	3.390	3.390	3.320	3.350	3.350	61,181,300

← NewerPage 13 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.