Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.220	2.220	2.150	2.180	2.180	44,418,298
2022-01-26	2.240	2.250	2.180	2.220	2.220	51,670,106
2022-01-25	2.340	2.340	2.250	2.270	2.270	38,532,786
2022-01-24	2.350	2.370	2.300	2.330	2.330	37,616,599
2022-01-21	2.340	2.360	2.310	2.350	2.350	42,333,224
2022-01-20	2.310	2.350	2.300	2.340	2.340	44,118,156
2022-01-19	2.270	2.340	2.270	2.320	2.320	39,262,600
2022-01-18	2.240	2.300	2.220	2.280	2.280	35,804,091
2022-01-17	2.240	2.270	2.230	2.230	2.230	18,967,022
2022-01-14	2.310	2.320	2.230	2.240	2.240	38,657,702
2022-01-13	2.300	2.330	2.290	2.310	2.310	26,804,900
2022-01-12	2.320	2.330	2.290	2.310	2.310	22,058,751
2022-01-11	2.310	2.340	2.300	2.320	2.320	24,439,051
2022-01-10	2.320	2.330	2.280	2.310	2.310	30,339,000
2022-01-07	2.300	2.350	2.300	2.320	2.320	34,371,645
2022-01-06	2.310	2.340	2.300	2.300	2.300	23,079,472
2022-01-05	2.330	2.350	2.280	2.310	2.310	38,621,848
2022-01-04	2.250	2.330	2.240	2.300	2.300	54,198,297
2021-12-31	2.250	2.260	2.240	2.240	2.240	18,041,010
2021-12-30	2.240	2.270	2.230	2.250	2.250	24,311,600
2021-12-29	2.210	2.260	2.200	2.240	2.240	31,018,974
2021-12-28	2.220	2.220	2.200	2.210	2.210	19,476,408
2021-12-27	2.200	2.230	2.190	2.220	2.220	21,881,888
2021-12-24	2.210	2.210	2.180	2.210	2.210	20,149,804
2021-12-23	2.210	2.230	2.170	2.210	2.210	35,695,103
2021-12-22	2.250	2.270	2.200	2.220	2.220	40,027,887
2021-12-21	2.180	2.250	2.170	2.230	2.230	44,495,615
2021-12-20	2.160	2.190	2.150	2.190	2.190	33,855,340
2021-12-17	2.150	2.180	2.130	2.150	2.150	27,925,600
2021-12-16	2.120	2.150	2.110	2.150	2.150	23,911,685
2021-12-15	2.090	2.120	2.090	2.120	2.120	21,812,366
2021-12-14	2.120	2.120	2.090	2.100	2.100	20,505,913
2021-12-13	2.110	2.140	2.100	2.120	2.120	33,290,040
2021-12-10	2.110	2.120	2.090	2.100	2.100	27,064,049
2021-12-09	2.100	2.120	2.100	2.120	2.120	22,928,824
2021-12-08	2.100	2.110	2.080	2.100	2.100	28,977,868
2021-12-07	2.110	2.120	2.080	2.100	2.100	30,719,758
2021-12-06	2.100	2.130	2.080	2.110	2.110	39,935,258
2021-12-03	2.070	2.100	2.060	2.090	2.090	26,717,598
2021-12-02	2.070	2.090	2.060	2.070	2.070	23,173,476
2021-12-01	2.040	2.080	2.020	2.080	2.080	31,299,774
2021-11-30	2.020	2.050	2.020	2.040	2.040	21,328,972
2021-11-29	2.040	2.040	2.010	2.020	2.020	28,573,127
2021-11-26	2.070	2.080	2.050	2.050	2.050	20,733,200
2021-11-25	2.070	2.080	2.060	2.080	2.080	19,949,452
2021-11-24	2.060	2.070	2.050	2.060	2.060	18,175,685
2021-11-23	2.040	2.070	2.030	2.060	2.060	29,207,179
2021-11-22	2.040	2.060	2.030	2.040	2.040	23,418,399
2021-11-19	2.030	2.060	2.020	2.050	2.050	23,849,003
2021-11-18	2.030	2.050	2.030	2.030	2.030	18,111,283
2021-11-17	2.050	2.050	2.020	2.030	2.030	28,936,019
2021-11-16	2.060	2.060	2.040	2.050	2.050	25,958,457
2021-11-15	2.060	2.070	2.040	2.060	2.060	25,927,199
2021-11-12	2.080	2.090	2.050	2.070	2.070	25,617,992
2021-11-11	2.050	2.100	2.040	2.080	2.080	25,528,786
2021-11-10	2.080	2.090	2.030	2.050	2.050	31,836,000
2021-11-09	2.080	2.100	2.070	2.080	2.080	16,968,445
2021-11-08	2.080	2.090	2.060	2.070	2.070	20,051,549
2021-11-05	2.100	2.110	2.070	2.080	2.080	17,519,509
2021-11-04	2.110	2.120	2.080	2.110	2.110	22,492,400

← NewerPage 20 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.