Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.910	1.940	1.900	1.920	1.920	20,509,516
2022-10-28	1.950	1.950	1.910	1.920	1.920	25,958,252
2022-10-27	1.930	1.960	1.930	1.950	1.950	21,658,963
2022-10-26	1.920	1.950	1.920	1.930	1.930	17,586,878
2022-10-25	1.930	1.940	1.900	1.920	1.920	27,862,677
2022-10-24	1.990	2.000	1.920	1.920	1.920	30,421,464
2022-10-21	1.960	2.000	1.960	1.980	1.980	30,185,386
2022-10-20	1.980	1.980	1.950	1.960	1.960	19,016,907
2022-10-19	1.980	1.990	1.970	1.980	1.980	14,813,900
2022-10-18	1.980	2.000	1.970	1.980	1.980	28,703,454
2022-10-17	1.960	1.990	1.950	1.980	1.980	24,266,755
2022-10-14	1.960	1.980	1.950	1.970	1.970	43,863,828
2022-10-13	1.960	1.970	1.940	1.960	1.960	16,119,990
2022-10-12	1.940	1.970	1.930	1.970	1.970	19,318,495
2022-10-11	1.950	1.960	1.900	1.950	1.950	27,873,255
2022-10-10	1.950	1.970	1.930	1.950	1.950	18,723,841
2022-09-30	1.940	1.950	1.920	1.950	1.950	23,909,402
2022-09-29	1.980	1.990	1.920	1.940	1.940	39,407,000
2022-09-28	1.990	1.990	1.970	1.970	1.970	21,028,200
2022-09-27	1.970	2.000	1.950	1.990	1.990	27,419,338
2022-09-26	2.010	2.010	1.960	1.970	1.970	39,464,700
2022-09-23	2.020	2.040	2.010	2.010	2.010	30,767,173
2022-09-22	2.020	2.030	2.000	2.020	2.020	32,967,655
2022-09-21	1.990	2.030	1.970	2.020	2.020	37,991,401
2022-09-20	2.000	2.010	1.980	1.990	1.990	27,064,351
2022-09-19	2.000	2.010	1.980	1.990	1.990	28,060,366
2022-09-16	2.050	2.050	1.990	2.000	2.000	46,781,800
2022-09-15	2.060	2.070	2.030	2.040	2.040	31,986,601
2022-09-14	2.060	2.070	2.050	2.060	2.060	21,912,836
2022-09-13	2.080	2.090	2.060	2.070	2.070	39,059,901
2022-09-09	2.060	2.080	2.060	2.080	2.080	20,340,811
2022-09-08	2.070	2.070	2.050	2.070	2.070	14,391,635
2022-09-07	2.080	2.090	2.050	2.060	2.060	28,182,744
2022-09-06	2.080	2.090	2.070	2.080	2.080	28,862,389
2022-09-05	2.040	2.080	2.030	2.080	2.080	46,634,026
2022-09-02	2.050	2.060	2.030	2.040	2.040	28,202,624
2022-09-01	2.060	2.080	2.040	2.050	2.050	30,348,400
2022-08-31	2.080	2.090	2.050	2.060	2.060	38,532,911
2022-08-30	2.070	2.110	2.060	2.100	2.100	45,314,659
2022-08-29	2.060	2.070	2.040	2.060	2.060	27,147,455
2022-08-26	2.060	2.090	2.050	2.070	2.070	32,467,313
2022-08-25	2.040	2.070	2.030	2.060	2.060	26,136,523
2022-08-24	2.060	2.070	2.030	2.030	2.030	28,495,672
2022-08-23	2.060	2.070	2.050	2.060	2.060	18,616,300
2022-08-22	2.060	2.070	2.050	2.060	2.060	18,644,108
2022-08-19	2.050	2.070	2.050	2.060	2.060	15,557,200
2022-08-18	2.080	2.090	2.050	2.050	2.050	21,023,469
2022-08-17	2.080	2.090	2.070	2.080	2.080	23,926,266
2022-08-16	2.070	2.090	2.060	2.070	2.070	24,896,287
2022-08-15	2.080	2.090	2.060	2.070	2.070	32,289,900
2022-08-12	2.050	2.090	2.040	2.070	2.070	45,083,429
2022-08-11	2.020	2.050	2.010	2.050	2.050	41,691,467
2022-08-10	2.020	2.030	2.010	2.020	2.020	12,822,099
2022-08-09	2.020	2.030	2.000	2.020	2.020	23,421,660
2022-08-08	2.010	2.020	2.000	2.020	2.020	23,763,146
2022-08-05	1.990	2.020	1.980	2.010	2.010	29,034,388
2022-08-04	1.990	2.000	1.980	1.990	1.990	31,283,795
2022-08-03	2.010	2.030	1.980	1.990	1.990	48,346,819
2022-08-02	2.040	2.050	1.990	2.010	2.010	71,024,870
2022-08-01	2.050	2.070	2.040	2.050	2.050	29,868,062

← NewerPage 17 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.