Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 2.080 | 2.120 | 2.060 | 2.100 | 2.100 | 27,231,947 |
| 2021-11-02 | 2.110 | 2.120 | 2.040 | 2.090 | 2.090 | 35,230,200 |
| 2021-11-01 | 2.140 | 2.140 | 2.090 | 2.100 | 2.100 | 41,042,552 |
| 2021-10-29 | 2.180 | 2.180 | 2.130 | 2.140 | 2.140 | 33,804,093 |
| 2021-10-28 | 2.190 | 2.210 | 2.170 | 2.180 | 2.180 | 27,286,283 |
| 2021-10-27 | 2.220 | 2.240 | 2.200 | 2.200 | 2.200 | 21,036,800 |
| 2021-10-26 | 2.240 | 2.260 | 2.220 | 2.230 | 2.230 | 18,155,260 |
| 2021-10-25 | 2.240 | 2.270 | 2.220 | 2.240 | 2.240 | 17,752,067 |
| 2021-10-22 | 2.290 | 2.300 | 2.230 | 2.250 | 2.250 | 19,162,600 |
| 2021-10-21 | 2.280 | 2.310 | 2.270 | 2.290 | 2.290 | 18,396,300 |
| 2021-10-20 | 2.300 | 2.320 | 2.280 | 2.290 | 2.290 | 16,183,517 |
| 2021-10-19 | 2.340 | 2.360 | 2.300 | 2.310 | 2.310 | 21,698,317 |
← NewerPage 21 of 21 · 1,212 trading days
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.