Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 601333.SHG stock page

Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-04	2.110	2.120	2.080	2.110	2.110	22,492,400
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
2021-10-18	2.270	2.330	2.270	2.310	2.310	22,686,704
2021-10-15	2.370	2.380	2.270	2.290	2.290	34,178,548
2021-10-14	2.290	2.400	2.270	2.380	2.380	46,400,333

← NewerPage 21 of 21 · 1,216 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.