Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.070	2.110	2.060	2.070	2.070	27,722,530
2022-04-29	2.040	2.090	2.030	2.070	2.070	39,189,890
2022-04-28	2.040	2.070	2.000	2.050	2.050	31,135,423
2022-04-27	1.990	2.060	1.950	2.040	2.040	52,190,209
2022-04-26	2.050	2.080	2.010	2.020	2.020	44,339,435
2022-04-25	2.110	2.120	2.040	2.050	2.050	50,117,694
2022-04-22	2.090	2.140	2.060	2.120	2.120	34,235,356
2022-04-21	2.150	2.170	2.080	2.090	2.090	65,707,594
2022-04-20	2.170	2.220	2.150	2.160	2.160	35,311,824
2022-04-19	2.150	2.190	2.140	2.170	2.170	27,153,000
2022-04-18	2.160	2.170	2.130	2.150	2.150	29,897,300
2022-04-15	2.180	2.200	2.160	2.160	2.160	38,228,628
2022-04-14	2.200	2.210	2.180	2.180	2.180	39,996,628
2022-04-13	2.210	2.240	2.190	2.210	2.210	53,589,951
2022-04-12	2.130	2.260	2.110	2.220	2.220	72,152,817
2022-04-11	2.180	2.210	2.120	2.140	2.140	65,059,302
2022-04-08	2.160	2.190	2.140	2.170	2.170	37,478,466
2022-04-07	2.210	2.230	2.160	2.170	2.170	51,739,607
2022-04-06	2.180	2.250	2.160	2.210	2.210	54,943,864
2022-04-01	2.140	2.190	2.120	2.170	2.170	49,832,005
2022-03-31	2.150	2.180	2.140	2.140	2.140	41,973,314
2022-03-30	2.150	2.170	2.120	2.160	2.160	38,355,795
2022-03-29	2.180	2.190	2.130	2.150	2.150	29,608,903
2022-03-28	2.140	2.200	2.110	2.180	2.180	30,541,829
2022-03-25	2.170	2.190	2.150	2.160	2.160	38,600,750
2022-03-24	2.210	2.230	2.160	2.170	2.170	36,631,403
2022-03-23	2.230	2.240	2.180	2.210	2.210	45,028,812
2022-03-22	2.240	2.290	2.200	2.230	2.230	59,155,051
2022-03-21	2.230	2.240	2.160	2.200	2.200	34,056,913
2022-03-18	2.120	2.230	2.110	2.210	2.210	56,308,461
2022-03-17	2.190	2.220	2.110	2.140	2.140	57,320,508
2022-03-16	2.060	2.180	2.030	2.160	2.160	65,453,400
2022-03-15	2.220	2.220	2.010	2.040	2.040	98,585,518
2022-03-14	2.300	2.330	2.220	2.220	2.220	36,655,331
2022-03-11	2.300	2.320	2.220	2.300	2.300	38,644,112
2022-03-10	2.240	2.360	2.230	2.310	2.310	67,634,583
2022-03-09	2.280	2.300	2.130	2.210	2.210	65,763,166
2022-03-08	2.350	2.350	2.270	2.280	2.280	41,413,562
2022-03-07	2.400	2.420	2.330	2.350	2.350	40,458,511
2022-03-04	2.420	2.440	2.370	2.390	2.390	49,753,126
2022-03-03	2.400	2.450	2.390	2.430	2.430	39,751,059
2022-03-02	2.340	2.420	2.330	2.400	2.400	54,558,976
2022-03-01	2.350	2.380	2.330	2.360	2.360	48,249,015
2022-02-28	2.380	2.390	2.320	2.340	2.340	46,172,201
2022-02-25	2.380	2.450	2.370	2.380	2.380	42,072,257
2022-02-24	2.450	2.470	2.340	2.370	2.370	59,883,501
2022-02-23	2.510	2.530	2.430	2.450	2.450	54,577,681
2022-02-22	2.580	2.580	2.490	2.500	2.500	52,436,691
2022-02-21	2.520	2.620	2.500	2.580	2.580	79,220,674
2022-02-18	2.400	2.540	2.380	2.520	2.520	91,021,213
2022-02-17	2.410	2.460	2.390	2.400	2.400	46,774,456
2022-02-16	2.420	2.440	2.390	2.430	2.430	61,309,024
2022-02-15	2.470	2.470	2.390	2.410	2.410	67,298,255
2022-02-14	2.550	2.560	2.400	2.460	2.460	100,133,203
2022-02-11	2.600	2.620	2.520	2.550	2.550	108,477,559
2022-02-10	2.430	2.670	2.430	2.600	2.600	203,876,556
2022-02-09	2.410	2.470	2.400	2.440	2.440	88,860,251
2022-02-08	2.360	2.460	2.350	2.410	2.410	119,977,022
2022-02-07	2.330	2.360	2.310	2.350	2.350	56,360,309
2022-01-28	2.200	2.370	2.180	2.320	2.320	101,069,832

← NewerPage 19 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.