Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.070 | 3.070 | 3.030 | 3.040 | 3.040 | 39,493,100 |
| 2026-04-16 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 45,032,051 |
| 2026-04-15 | 3.060 | 3.060 | 3.040 | 3.050 | 3.050 | 26,473,310 |
| 2026-04-14 | 3.070 | 3.070 | 3.030 | 3.050 | 3.050 | 40,350,500 |
| 2026-04-13 | 3.090 | 3.090 | 3.040 | 3.060 | 3.060 | 55,515,200 |
| 2026-04-10 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 43,347,946 |
| 2026-04-09 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 44,527,801 |
| 2026-04-08 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 67,146,500 |
| 2026-04-07 | 3.090 | 3.090 | 3.040 | 3.080 | 3.080 | 41,962,700 |
| 2026-04-03 | 3.160 | 3.160 | 3.070 | 3.090 | 3.090 | 57,097,300 |
| 2026-04-02 | 3.140 | 3.180 | 3.130 | 3.160 | 3.160 | 59,682,732 |
| 2026-04-01 | 3.180 | 3.200 | 3.130 | 3.140 | 3.140 | 62,328,768 |
| 2026-03-31 | 3.120 | 3.230 | 3.120 | 3.170 | 3.170 | 91,950,390 |
| 2026-03-30 | 3.070 | 3.140 | 3.040 | 3.130 | 3.130 | 59,979,079 |
| 2026-03-27 | 3.130 | 3.140 | 3.070 | 3.100 | 3.100 | 64,585,301 |
| 2026-03-26 | 3.120 | 3.180 | 3.110 | 3.150 | 3.150 | 93,023,050 |
| 2026-03-25 | 3.000 | 3.130 | 2.990 | 3.120 | 3.120 | 86,753,100 |
| 2026-03-24 | 2.930 | 3.000 | 2.920 | 3.000 | 3.000 | 53,571,606 |
| 2026-03-23 | 3.070 | 3.080 | 2.900 | 2.920 | 2.920 | 122,203,796 |
| 2026-03-20 | 3.090 | 3.130 | 3.070 | 3.080 | 3.080 | 63,907,722 |
| 2026-03-19 | 3.100 | 3.130 | 3.070 | 3.080 | 3.080 | 54,361,278 |
| 2026-03-18 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 52,636,001 |
| 2026-03-17 | 3.130 | 3.180 | 3.120 | 3.130 | 3.130 | 46,424,384 |
| 2026-03-16 | 3.160 | 3.180 | 3.130 | 3.130 | 3.130 | 50,412,557 |
| 2026-03-13 | 3.180 | 3.200 | 3.150 | 3.160 | 3.160 | 55,204,571 |
| 2026-03-12 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 82,768,603 |
| 2026-03-11 | 3.100 | 3.160 | 3.060 | 3.150 | 3.150 | 88,817,110 |
| 2026-03-10 | 3.100 | 3.120 | 3.090 | 3.100 | 3.100 | 49,804,346 |
| 2026-03-09 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 53,438,310 |
| 2026-03-06 | 3.060 | 3.130 | 3.050 | 3.120 | 3.120 | 66,909,195 |
| 2026-03-05 | 3.070 | 3.090 | 3.060 | 3.070 | 3.070 | 49,831,651 |
| 2026-03-04 | 3.130 | 3.130 | 3.040 | 3.050 | 3.050 | 93,030,661 |
| 2026-03-03 | 3.120 | 3.170 | 3.110 | 3.140 | 3.140 | 93,317,024 |
| 2026-03-02 | 3.090 | 3.140 | 3.070 | 3.110 | 3.110 | 85,515,867 |
| 2026-02-27 | 3.090 | 3.110 | 3.070 | 3.100 | 3.100 | 41,822,927 |
| 2026-02-26 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 39,474,200 |
| 2026-02-25 | 3.080 | 3.150 | 3.070 | 3.120 | 3.120 | 70,997,002 |
| 2026-02-24 | 3.080 | 3.090 | 3.070 | 3.080 | 3.080 | 30,829,327 |
| 2026-02-13 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 54,982,408 |
| 2026-02-12 | 3.130 | 3.150 | 3.100 | 3.110 | 3.110 | 45,931,001 |
| 2026-02-11 | 3.120 | 3.140 | 3.100 | 3.130 | 3.130 | 40,789,519 |
| 2026-02-10 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 41,390,874 |
| 2026-02-09 | 3.130 | 3.140 | 3.100 | 3.120 | 3.120 | 49,015,269 |
| 2026-02-06 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 48,465,826 |
| 2026-02-05 | 3.140 | 3.150 | 3.120 | 3.140 | 3.140 | 47,952,175 |
| 2026-02-04 | 3.080 | 3.150 | 3.060 | 3.150 | 3.150 | 70,278,312 |
| 2026-02-03 | 3.130 | 3.170 | 3.050 | 3.070 | 3.070 | 76,822,152 |
| 2026-02-02 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 106,055,760 |
| 2026-01-30 | 3.140 | 3.170 | 3.110 | 3.130 | 3.130 | 62,384,911 |
| 2026-01-29 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 43,245,352 |
| 2026-01-28 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 68,756,526 |
| 2026-01-27 | 3.130 | 3.140 | 3.080 | 3.110 | 3.110 | 53,723,735 |
| 2026-01-26 | 3.140 | 3.150 | 3.090 | 3.130 | 3.130 | 63,517,597 |
| 2026-01-23 | 3.120 | 3.140 | 3.100 | 3.140 | 3.140 | 48,642,119 |
| 2026-01-22 | 3.070 | 3.120 | 3.060 | 3.120 | 3.120 | 75,172,899 |
| 2026-01-21 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 44,537,971 |
| 2026-01-20 | 3.030 | 3.080 | 3.020 | 3.080 | 3.080 | 71,315,155 |
| 2026-01-19 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 38,134,432 |
| 2026-01-16 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 50,686,800 |
| 2026-01-15 | 3.040 | 3.050 | 3.030 | 3.030 | 3.030 | 31,638,948 |
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.