Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2.990 | 3.020 | 2.970 | 3.000 | 3.000 | 51,516,749 |
| 2026-07-15 | 2.970 | 3.010 | 2.960 | 3.000 | 3.000 | 58,700,944 |
| 2026-07-14 | 2.960 | 3.000 | 2.940 | 2.980 | 2.980 | 63,332,600 |
| 2026-07-13 | 2.940 | 2.970 | 2.930 | 2.960 | 2.960 | 51,961,187 |
| 2026-07-10 | 2.940 | 2.960 | 2.910 | 2.930 | 2.930 | 50,939,600 |
| 2026-07-09 | 2.990 | 2.990 | 2.930 | 2.940 | 2.940 | 63,412,200 |
| 2026-07-08 | 2.920 | 2.990 | 2.890 | 2.980 | 2.980 | 79,927,928 |
| 2026-07-07 | 2.940 | 2.950 | 2.890 | 2.910 | 2.910 | 47,525,600 |
| 2026-07-06 | 2.920 | 2.950 | 2.890 | 2.950 | 2.950 | 65,520,100 |
| 2026-07-03 | 2.860 | 2.930 | 2.850 | 2.920 | 2.920 | 70,222,802 |
| 2026-07-02 | 2.840 | 2.910 | 2.830 | 2.850 | 2.850 | 73,295,257 |
| 2026-07-01 | 2.750 | 2.870 | 2.730 | 2.830 | 2.830 | 64,248,436 |
| 2026-06-30 | 2.820 | 2.830 | 2.730 | 2.750 | 2.750 | 47,360,300 |
| 2026-06-29 | 2.820 | 2.840 | 2.730 | 2.830 | 2.830 | 57,069,100 |
| 2026-06-26 | 2.850 | 2.860 | 2.810 | 2.820 | 2.820 | 39,239,600 |
| 2026-06-25 | 2.950 | 2.960 | 2.900 | 2.930 | 2.840 | 44,735,526 |
| 2026-06-24 | 3.020 | 3.030 | 2.950 | 2.950 | 2.859 | 62,305,600 |
| 2026-06-23 | 2.990 | 3.060 | 2.980 | 3.010 | 2.918 | 85,442,814 |
| 2026-06-22 | 2.970 | 3.010 | 2.940 | 3.000 | 2.908 | 77,902,139 |
| 2026-06-18 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 42,688,844 |
| 2026-06-17 | 2.960 | 3.010 | 2.940 | 3.000 | 3.000 | 87,136,453 |
| 2026-06-16 | 3.010 | 3.020 | 2.950 | 2.960 | 2.960 | 89,998,644 |
| 2026-06-15 | 3.060 | 3.070 | 3.000 | 3.020 | 3.020 | 108,518,900 |
| 2026-06-12 | 3.030 | 3.060 | 3.000 | 3.060 | 3.060 | 89,299,545 |
| 2026-06-11 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 43,768,100 |
| 2026-06-10 | 3.040 | 3.070 | 3.020 | 3.050 | 3.050 | 40,334,969 |
| 2026-06-09 | 3.010 | 3.060 | 3.000 | 3.050 | 3.050 | 52,376,401 |
| 2026-06-08 | 3.060 | 3.070 | 3.000 | 3.030 | 3.030 | 67,336,326 |
| 2026-06-05 | 3.090 | 3.130 | 3.080 | 3.080 | 3.080 | 53,578,023 |
| 2026-06-04 | 3.100 | 3.140 | 3.060 | 3.070 | 3.070 | 55,895,300 |
| 2026-06-03 | 3.140 | 3.170 | 3.090 | 3.100 | 3.100 | 81,354,200 |
| 2026-06-02 | 3.070 | 3.190 | 3.070 | 3.150 | 3.150 | 120,477,200 |
| 2026-06-01 | 3.080 | 3.090 | 3.020 | 3.090 | 3.090 | 75,390,400 |
| 2026-05-29 | 3.020 | 3.130 | 3.020 | 3.090 | 3.090 | 98,511,181 |
| 2026-05-28 | 3.000 | 3.060 | 2.990 | 3.020 | 3.020 | 67,996,088 |
| 2026-05-27 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 60,149,956 |
| 2026-05-26 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 47,504,500 |
| 2026-05-25 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 39,713,901 |
| 2026-05-22 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 50,691,400 |
| 2026-05-21 | 3.060 | 3.100 | 3.020 | 3.030 | 3.030 | 57,465,916 |
| 2026-05-20 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 46,186,769 |
| 2026-05-19 | 3.050 | 3.110 | 3.050 | 3.100 | 3.100 | 48,705,765 |
| 2026-05-18 | 3.060 | 3.070 | 3.040 | 3.060 | 3.060 | 48,993,600 |
| 2026-05-15 | 3.120 | 3.130 | 3.050 | 3.060 | 3.060 | 64,500,700 |
| 2026-05-14 | 3.170 | 3.170 | 3.110 | 3.110 | 3.110 | 52,791,734 |
| 2026-05-13 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 62,019,449 |
| 2026-05-12 | 3.190 | 3.250 | 3.170 | 3.180 | 3.180 | 116,902,637 |
| 2026-05-11 | 3.160 | 3.170 | 3.100 | 3.140 | 3.140 | 73,725,056 |
| 2026-05-08 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 52,166,010 |
| 2026-05-07 | 3.170 | 3.210 | 3.150 | 3.170 | 3.170 | 65,808,251 |
| 2026-05-06 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 122,014,397 |
| 2026-04-30 | 3.110 | 3.270 | 3.110 | 3.220 | 3.220 | 189,661,704 |
| 2026-04-29 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 46,709,900 |
| 2026-04-28 | 3.000 | 3.040 | 2.990 | 3.040 | 3.040 | 45,564,306 |
| 2026-04-27 | 3.020 | 3.030 | 2.990 | 2.990 | 2.990 | 41,091,667 |
| 2026-04-24 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 45,589,500 |
| 2026-04-23 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 43,019,916 |
| 2026-04-22 | 3.050 | 3.070 | 3.050 | 3.060 | 3.060 | 25,825,600 |
| 2026-04-21 | 3.030 | 3.070 | 3.030 | 3.060 | 3.060 | 46,686,035 |
| 2026-04-20 | 3.040 | 3.050 | 3.030 | 3.030 | 3.030 | 28,337,841 |
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.