Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.090	2.090	2.050	2.070	2.070	32,855,845
2022-07-28	2.080	2.100	2.080	2.090	2.090	26,823,933
2022-07-27	2.100	2.100	2.070	2.090	2.090	25,812,203
2022-07-26	2.090	2.100	2.080	2.090	2.090	21,283,601
2022-07-25	2.080	2.130	2.080	2.080	2.080	43,059,971
2022-07-22	2.090	2.100	2.060	2.090	2.090	33,946,471
2022-07-21	2.090	2.110	2.080	2.090	2.090	23,896,047
2022-07-20	2.100	2.110	2.080	2.090	2.090	24,703,709
2022-07-19	2.100	2.110	2.070	2.090	2.090	37,841,685
2022-07-18	2.060	2.110	2.050	2.100	2.100	36,903,409
2022-07-15	2.120	2.120	2.050	2.050	2.050	57,398,901
2022-07-14	2.170	2.170	2.110	2.120	2.120	41,737,729
2022-07-13	2.130	2.190	2.120	2.170	2.170	52,917,255
2022-07-12	2.120	2.170	2.110	2.120	2.120	47,809,825
2022-07-11	2.120	2.130	2.110	2.120	2.120	29,909,526
2022-07-08	2.120	2.140	2.120	2.130	2.130	24,582,142
2022-07-07	2.130	2.140	2.110	2.120	2.120	36,176,100
2022-07-06	2.160	2.160	2.120	2.130	2.130	38,191,509
2022-07-05	2.160	2.180	2.120	2.170	2.170	67,252,868
2022-07-04	2.190	2.190	2.140	2.150	2.150	55,993,961
2022-07-01	2.180	2.210	2.170	2.180	2.180	42,671,530
2022-06-30	2.190	2.280	2.170	2.180	2.180	152,139,706
2022-06-29	2.210	2.230	2.170	2.180	2.180	51,288,082
2022-06-28	2.190	2.220	2.170	2.220	2.220	52,306,700
2022-06-27	2.210	2.230	2.180	2.190	2.190	27,627,519
2022-06-24	2.210	2.220	2.170	2.200	2.200	32,430,534
2022-06-23	2.180	2.210	2.140	2.210	2.210	49,706,851
2022-06-22	2.220	2.220	2.170	2.170	2.170	22,301,553
2022-06-21	2.230	2.250	2.190	2.210	2.210	31,115,008
2022-06-20	2.270	2.270	2.210	2.240	2.240	38,994,501
2022-06-17	2.280	2.280	2.230	2.260	2.260	34,602,678
2022-06-16	2.290	2.330	2.270	2.290	2.290	40,714,802
2022-06-15	2.280	2.340	2.260	2.290	2.290	61,240,786
2022-06-14	2.210	2.280	2.170	2.280	2.280	49,248,839
2022-06-13	2.250	2.260	2.190	2.210	2.210	34,059,654
2022-06-10	2.250	2.280	2.240	2.260	2.260	34,581,530
2022-06-09	2.280	2.290	2.230	2.250	2.250	45,636,800
2022-06-08	2.300	2.340	2.240	2.290	2.290	71,619,121
2022-06-07	2.230	2.340	2.220	2.290	2.290	67,976,301
2022-06-06	2.220	2.280	2.200	2.230	2.230	49,372,377
2022-06-02	2.250	2.260	2.220	2.230	2.230	34,102,331
2022-06-01	2.270	2.300	2.240	2.250	2.250	55,360,785
2022-05-31	2.210	2.290	2.190	2.280	2.280	81,948,812
2022-05-30	2.150	2.210	2.150	2.200	2.200	51,273,743
2022-05-27	2.140	2.160	2.130	2.150	2.150	32,503,286
2022-05-26	2.100	2.140	2.100	2.140	2.140	34,330,216
2022-05-25	2.040	2.110	2.030	2.100	2.100	34,317,993
2022-05-24	2.100	2.120	2.040	2.040	2.040	34,343,292
2022-05-23	2.100	2.120	2.080	2.100	2.100	25,541,480
2022-05-20	2.070	2.100	2.060	2.100	2.100	29,516,887
2022-05-19	2.040	2.070	2.030	2.070	2.070	23,627,551
2022-05-18	2.050	2.070	2.040	2.050	2.050	20,372,842
2022-05-17	2.080	2.080	2.040	2.050	2.050	19,866,269
2022-05-16	2.070	2.080	2.050	2.070	2.070	21,779,528
2022-05-13	2.040	2.070	2.040	2.060	2.060	38,369,501
2022-05-12	2.030	2.050	2.020	2.030	2.030	24,965,462
2022-05-11	2.040	2.070	2.030	2.040	2.040	31,115,123
2022-05-10	2.040	2.060	2.010	2.040	2.040	35,267,793
2022-05-09	2.030	2.060	2.020	2.040	2.040	23,152,406
2022-05-06	2.050	2.050	2.020	2.030	2.030	22,334,369

← NewerPage 18 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.