Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.460	2.470	2.380	2.450	2.450	45,262,276
2023-04-25	2.440	2.490	2.420	2.460	2.460	38,482,831
2023-04-24	2.460	2.480	2.410	2.440	2.440	44,191,324
2023-04-21	2.500	2.510	2.440	2.450	2.450	48,263,889
2023-04-20	2.470	2.500	2.450	2.500	2.500	44,701,998
2023-04-19	2.480	2.500	2.450	2.470	2.470	33,335,708
2023-04-18	2.460	2.510	2.440	2.480	2.480	43,772,550
2023-04-17	2.450	2.490	2.430	2.470	2.470	47,078,700
2023-04-14	2.480	2.480	2.430	2.440	2.440	36,127,911
2023-04-13	2.450	2.490	2.440	2.470	2.470	40,502,501
2023-04-12	2.430	2.470	2.420	2.460	2.460	48,480,200
2023-04-11	2.430	2.440	2.410	2.430	2.430	39,752,800
2023-04-10	2.450	2.460	2.410	2.420	2.420	47,715,700
2023-04-07	2.520	2.520	2.440	2.440	2.440	52,831,500
2023-04-06	2.550	2.560	2.500	2.510	2.510	62,969,320
2023-04-04	2.500	2.570	2.490	2.530	2.530	86,830,058
2023-04-03	2.420	2.570	2.400	2.490	2.490	119,244,819
2023-03-31	2.260	2.420	2.250	2.410	2.410	112,557,468
2023-03-30	2.260	2.280	2.230	2.250	2.250	39,702,206
2023-03-29	2.270	2.280	2.240	2.260	2.260	35,415,482
2023-03-28	2.280	2.290	2.250	2.260	2.260	31,341,115
2023-03-27	2.310	2.310	2.250	2.270	2.270	33,132,970
2023-03-24	2.350	2.350	2.290	2.300	2.300	44,684,645
2023-03-23	2.340	2.350	2.310	2.350	2.350	35,119,600
2023-03-22	2.370	2.370	2.310	2.340	2.340	59,834,700
2023-03-21	2.380	2.400	2.350	2.360	2.360	35,737,842
2023-03-20	2.410	2.450	2.370	2.370	2.370	55,811,471
2023-03-17	2.390	2.420	2.370	2.410	2.410	43,638,032
2023-03-16	2.370	2.420	2.360	2.370	2.370	46,884,548
2023-03-15	2.340	2.390	2.330	2.380	2.380	37,696,988
2023-03-14	2.360	2.370	2.320	2.330	2.330	30,718,700
2023-03-13	2.320	2.360	2.310	2.350	2.350	36,460,701
2023-03-10	2.370	2.370	2.310	2.310	2.310	35,994,700
2023-03-09	2.380	2.390	2.340	2.370	2.370	34,979,532
2023-03-08	2.360	2.390	2.340	2.370	2.370	39,002,159
2023-03-07	2.390	2.410	2.350	2.360	2.360	57,910,395
2023-03-06	2.380	2.410	2.360	2.370	2.370	56,709,410
2023-03-03	2.380	2.400	2.320	2.380	2.380	81,367,726
2023-03-02	2.320	2.400	2.310	2.370	2.370	93,300,731
2023-03-01	2.240	2.380	2.230	2.320	2.320	163,379,697
2023-02-28	2.220	2.250	2.210	2.240	2.240	23,898,659
2023-02-27	2.210	2.230	2.210	2.210	2.210	18,974,925
2023-02-24	2.230	2.240	2.210	2.220	2.220	20,097,400
2023-02-23	2.260	2.270	2.230	2.240	2.240	25,485,200
2023-02-22	2.250	2.270	2.240	2.260	2.260	24,562,400
2023-02-21	2.230	2.280	2.220	2.260	2.260	54,568,166
2023-02-20	2.190	2.230	2.190	2.230	2.230	34,666,500
2023-02-17	2.200	2.210	2.190	2.190	2.190	26,849,101
2023-02-16	2.210	2.250	2.190	2.200	2.200	55,858,037
2023-02-15	2.220	2.230	2.210	2.210	2.210	38,606,676
2023-02-14	2.220	2.230	2.210	2.220	2.220	22,668,801
2023-02-13	2.220	2.230	2.210	2.220	2.220	31,273,901
2023-02-10	2.210	2.240	2.210	2.220	2.220	25,476,244
2023-02-09	2.210	2.220	2.190	2.210	2.210	31,334,371
2023-02-08	2.230	2.240	2.200	2.200	2.200	24,627,601
2023-02-07	2.230	2.240	2.210	2.230	2.230	31,980,546
2023-02-06	2.190	2.240	2.190	2.210	2.210	41,129,201
2023-02-03	2.200	2.210	2.180	2.190	2.190	29,604,420
2023-02-02	2.210	2.220	2.190	2.200	2.200	31,020,325
2023-02-01	2.200	2.220	2.180	2.210	2.210	39,464,795

← NewerPage 15 of 21 · 1,215 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.