Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.380 | 3.390 | 3.330 | 3.370 | 3.370 | 47,602,488 |
| 2023-07-25 | 3.440 | 3.470 | 3.370 | 3.400 | 3.400 | 64,131,181 |
| 2023-07-24 | 3.420 | 3.530 | 3.390 | 3.430 | 3.430 | 48,243,348 |
| 2023-07-21 | 3.410 | 3.470 | 3.380 | 3.410 | 3.410 | 48,544,036 |
| 2023-07-20 | 3.480 | 3.520 | 3.400 | 3.430 | 3.430 | 73,686,874 |
| 2023-07-19 | 3.330 | 3.560 | 3.300 | 3.480 | 3.480 | 155,268,625 |
| 2023-07-18 | 3.260 | 3.360 | 3.190 | 3.320 | 3.320 | 111,171,558 |
| 2023-07-17 | 3.260 | 3.350 | 3.200 | 3.260 | 3.260 | 163,070,145 |
| 2023-07-14 | 3.390 | 3.450 | 3.360 | 3.430 | 3.430 | 85,251,628 |
| 2023-07-13 | 3.440 | 3.480 | 3.340 | 3.380 | 3.380 | 135,487,474 |
| 2023-07-12 | 3.630 | 3.670 | 3.360 | 3.420 | 3.420 | 212,882,639 |
| 2023-07-11 | 3.820 | 3.820 | 3.670 | 3.690 | 3.690 | 117,846,985 |
| 2023-07-10 | 3.900 | 3.900 | 3.810 | 3.840 | 3.840 | 75,077,176 |
| 2023-07-07 | 3.890 | 3.950 | 3.840 | 3.860 | 3.860 | 36,661,343 |
| 2023-07-06 | 3.870 | 3.940 | 3.860 | 3.890 | 3.890 | 40,617,798 |
| 2023-07-05 | 3.900 | 3.930 | 3.850 | 3.870 | 3.870 | 44,803,574 |
| 2023-07-04 | 3.990 | 4.030 | 3.890 | 3.910 | 3.910 | 52,849,636 |
| 2023-07-03 | 3.960 | 4.170 | 3.930 | 4.010 | 4.010 | 88,814,730 |
| 2023-06-30 | 4.030 | 4.040 | 3.900 | 3.960 | 3.960 | 71,448,295 |
| 2023-06-29 | 4.110 | 4.110 | 3.940 | 4.020 | 4.020 | 82,657,769 |
| 2023-06-28 | 3.860 | 4.240 | 3.850 | 4.120 | 4.120 | 137,730,582 |
| 2023-06-27 | 3.790 | 4.000 | 3.770 | 3.910 | 3.910 | 96,940,682 |
| 2023-06-26 | 3.860 | 3.900 | 3.760 | 3.780 | 3.780 | 83,407,178 |
| 2023-06-21 | 3.880 | 3.900 | 3.770 | 3.850 | 3.850 | 85,703,885 |
| 2023-06-20 | 4.040 | 4.040 | 3.820 | 3.830 | 3.830 | 117,160,319 |
| 2023-06-19 | 4.080 | 4.100 | 4.000 | 4.050 | 4.050 | 76,594,742 |
| 2023-06-16 | 4.180 | 4.250 | 4.030 | 4.070 | 4.070 | 115,886,021 |
| 2023-06-15 | 4.090 | 4.230 | 4.050 | 4.170 | 4.170 | 93,866,134 |
| 2023-06-14 | 4.110 | 4.290 | 4.040 | 4.110 | 4.110 | 100,520,361 |
| 2023-06-13 | 4.000 | 4.180 | 3.990 | 4.090 | 4.090 | 122,173,196 |
| 2023-06-12 | 3.930 | 4.120 | 3.840 | 4.040 | 4.040 | 206,332,325 |
| 2023-06-09 | 3.990 | 4.130 | 3.880 | 3.910 | 3.910 | 267,071,071 |
| 2023-06-08 | 3.910 | 4.060 | 3.750 | 3.990 | 3.990 | 357,254,607 |
| 2023-06-07 | 3.590 | 3.810 | 3.580 | 3.810 | 3.810 | 130,026,618 |
| 2023-06-06 | 3.410 | 3.520 | 3.370 | 3.460 | 3.460 | 138,753,272 |
| 2023-06-05 | 3.320 | 3.430 | 3.290 | 3.400 | 3.400 | 92,280,236 |
| 2023-06-02 | 3.340 | 3.380 | 3.220 | 3.320 | 3.320 | 130,052,347 |
| 2023-06-01 | 3.430 | 3.430 | 3.270 | 3.320 | 3.320 | 156,193,022 |
| 2023-05-31 | 3.430 | 3.470 | 3.380 | 3.410 | 3.410 | 71,753,940 |
| 2023-05-30 | 3.370 | 3.530 | 3.360 | 3.450 | 3.450 | 119,772,199 |
| 2023-05-29 | 3.460 | 3.480 | 3.350 | 3.380 | 3.380 | 117,085,321 |
| 2023-05-26 | 3.500 | 3.550 | 3.390 | 3.450 | 3.450 | 122,429,812 |
| 2023-05-25 | 3.460 | 3.620 | 3.420 | 3.550 | 3.550 | 147,357,456 |
| 2023-05-24 | 3.520 | 3.590 | 3.440 | 3.480 | 3.480 | 155,069,836 |
| 2023-05-23 | 3.690 | 3.740 | 3.540 | 3.560 | 3.560 | 215,091,294 |
| 2023-05-22 | 3.520 | 3.900 | 3.520 | 3.750 | 3.750 | 298,164,329 |
| 2023-05-19 | 3.450 | 3.690 | 3.410 | 3.560 | 3.560 | 230,528,318 |
| 2023-05-18 | 3.380 | 3.590 | 3.350 | 3.550 | 3.550 | 268,142,456 |
| 2023-05-17 | 3.280 | 3.370 | 3.180 | 3.350 | 3.350 | 145,169,935 |
| 2023-05-16 | 3.350 | 3.380 | 3.240 | 3.300 | 3.300 | 166,460,733 |
| 2023-05-15 | 3.400 | 3.510 | 3.230 | 3.390 | 3.390 | 236,666,050 |
| 2023-05-12 | 3.290 | 3.610 | 3.260 | 3.380 | 3.380 | 331,571,865 |
| 2023-05-11 | 3.230 | 3.430 | 3.090 | 3.330 | 3.330 | 312,615,797 |
| 2023-05-10 | 3.270 | 3.310 | 3.170 | 3.220 | 3.220 | 244,352,286 |
| 2023-05-09 | 3.400 | 3.450 | 3.230 | 3.250 | 3.250 | 370,571,984 |
| 2023-05-08 | 3.310 | 3.480 | 3.240 | 3.410 | 3.410 | 579,126,429 |
| 2023-05-05 | 3.000 | 3.290 | 3.000 | 3.290 | 3.290 | 472,224,162 |
| 2023-05-04 | 2.880 | 2.990 | 2.820 | 2.990 | 2.990 | 358,017,023 |
| 2023-04-28 | 2.700 | 2.720 | 2.620 | 2.720 | 2.720 | 126,790,752 |
| 2023-04-27 | 2.440 | 2.480 | 2.430 | 2.470 | 2.470 | 42,834,400 |
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.