Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.210	2.230	2.190	2.200	2.200	31,239,646
2023-01-30	2.220	2.260	2.200	2.210	2.210	49,110,794
2023-01-20	2.190	2.210	2.180	2.200	2.200	28,409,732
2023-01-19	2.150	2.190	2.140	2.190	2.190	25,985,101
2023-01-18	2.150	2.170	2.140	2.160	2.160	29,399,700
2023-01-17	2.180	2.190	2.150	2.160	2.160	21,403,448
2023-01-16	2.170	2.210	2.160	2.180	2.180	35,783,567
2023-01-13	2.140	2.170	2.140	2.170	2.170	22,174,713
2023-01-12	2.140	2.150	2.120	2.140	2.140	31,349,098
2023-01-11	2.160	2.170	2.130	2.150	2.150	29,836,110
2023-01-10	2.200	2.200	2.160	2.160	2.160	26,242,893
2023-01-09	2.180	2.220	2.170	2.200	2.200	33,233,406
2023-01-06	2.220	2.230	2.170	2.170	2.170	44,734,050
2023-01-05	2.230	2.240	2.210	2.220	2.220	33,317,187
2023-01-04	2.240	2.260	2.220	2.230	2.230	31,584,784
2023-01-03	2.270	2.280	2.220	2.230	2.230	39,034,771
2022-12-30	2.180	2.280	2.170	2.270	2.270	53,084,626
2022-12-29	2.210	2.220	2.160	2.170	2.170	32,546,890
2022-12-28	2.220	2.240	2.200	2.220	2.220	29,046,383
2022-12-27	2.230	2.240	2.210	2.220	2.220	26,844,890
2022-12-26	2.210	2.250	2.200	2.210	2.210	33,128,300
2022-12-23	2.200	2.240	2.180	2.200	2.200	24,203,401
2022-12-22	2.240	2.260	2.190	2.210	2.210	34,439,000
2022-12-21	2.230	2.240	2.200	2.230	2.230	31,027,400
2022-12-20	2.250	2.250	2.210	2.220	2.220	30,157,065
2022-12-19	2.290	2.300	2.230	2.250	2.250	34,857,900
2022-12-16	2.260	2.310	2.250	2.300	2.300	34,892,515
2022-12-15	2.310	2.310	2.260	2.270	2.270	30,808,185
2022-12-14	2.320	2.340	2.300	2.300	2.300	35,100,983
2022-12-13	2.290	2.350	2.290	2.310	2.310	53,261,852
2022-12-12	2.270	2.300	2.240	2.270	2.270	49,954,381
2022-12-09	2.310	2.330	2.260	2.270	2.270	63,552,386
2022-12-08	2.310	2.330	2.290	2.300	2.300	67,874,065
2022-12-07	2.310	2.340	2.270	2.290	2.290	70,124,421
2022-12-06	2.270	2.310	2.260	2.310	2.310	78,139,767
2022-12-05	2.210	2.320	2.200	2.270	2.270	137,417,900
2022-12-02	2.160	2.190	2.150	2.180	2.180	53,250,500
2022-12-01	2.160	2.210	2.140	2.150	2.150	73,487,303
2022-11-30	2.120	2.150	2.110	2.130	2.130	39,484,011
2022-11-29	2.080	2.130	2.080	2.120	2.120	45,644,224
2022-11-28	2.070	2.090	2.040	2.090	2.090	41,054,504
2022-11-25	2.040	2.100	2.040	2.080	2.080	48,771,251
2022-11-24	2.060	2.070	2.040	2.050	2.050	24,719,500
2022-11-23	2.030	2.070	2.030	2.060	2.060	45,022,399
2022-11-22	2.000	2.050	1.990	2.040	2.040	43,062,853
2022-11-21	2.030	2.040	2.000	2.000	2.000	31,093,986
2022-11-18	2.050	2.050	2.030	2.030	2.030	32,116,761
2022-11-17	2.040	2.050	2.030	2.040	2.040	16,485,700
2022-11-16	2.050	2.060	2.040	2.040	2.040	21,604,116
2022-11-15	2.050	2.060	2.040	2.050	2.050	29,704,060
2022-11-14	2.060	2.080	2.020	2.040	2.040	57,243,970
2022-11-11	2.080	2.100	2.040	2.060	2.060	47,575,983
2022-11-10	2.050	2.070	2.040	2.070	2.070	27,192,081
2022-11-09	2.070	2.070	2.040	2.060	2.060	16,725,342
2022-11-08	2.050	2.070	2.040	2.060	2.060	25,172,443
2022-11-07	2.060	2.060	2.040	2.050	2.050	27,072,695
2022-11-04	2.030	2.090	2.030	2.070	2.070	51,285,558
2022-11-03	2.030	2.050	2.020	2.040	2.040	25,217,917
2022-11-02	2.010	2.050	2.000	2.030	2.030	47,957,908
2022-11-01	1.920	2.030	1.920	2.020	2.020	69,731,500

← NewerPage 16 of 21 · 1,212 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.