Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.060 | 3.080 | 3.030 | 3.040 | 3.040 | 58,465,002 |
| 2026-01-13 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 54,205,176 |
| 2026-01-12 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 53,651,054 |
| 2026-01-09 | 3.040 | 3.050 | 3.030 | 3.040 | 3.040 | 33,753,284 |
| 2026-01-08 | 3.040 | 3.050 | 3.030 | 3.030 | 3.030 | 35,669,792 |
| 2026-01-07 | 3.060 | 3.070 | 3.040 | 3.050 | 3.050 | 40,515,787 |
| 2026-01-06 | 3.030 | 3.070 | 3.020 | 3.060 | 3.060 | 48,724,988 |
| 2026-01-05 | 3.040 | 3.050 | 3.020 | 3.030 | 3.030 | 51,655,448 |
| 2025-12-31 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 30,303,765 |
| 2025-12-30 | 3.030 | 3.050 | 3.020 | 3.020 | 3.020 | 35,133,600 |
| 2025-12-29 | 3.070 | 3.070 | 3.030 | 3.040 | 3.040 | 42,421,904 |
| 2025-12-26 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 27,470,400 |
| 2025-12-25 | 3.060 | 3.080 | 3.050 | 3.060 | 3.060 | 22,284,746 |
| 2025-12-24 | 3.050 | 3.070 | 3.040 | 3.060 | 3.060 | 33,800,221 |
| 2025-12-23 | 3.080 | 3.080 | 3.050 | 3.060 | 3.060 | 33,502,320 |
| 2025-12-22 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 43,447,164 |
| 2025-12-19 | 3.040 | 3.090 | 3.030 | 3.080 | 3.080 | 48,827,900 |
| 2025-12-18 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 30,268,356 |
| 2025-12-17 | 3.000 | 3.030 | 2.980 | 3.010 | 3.010 | 40,014,747 |
| 2025-12-16 | 3.030 | 3.030 | 2.990 | 3.010 | 3.010 | 42,936,110 |
| 2025-12-15 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 24,111,300 |
| 2025-12-12 | 3.010 | 3.040 | 3.000 | 3.020 | 3.020 | 33,297,650 |
| 2025-12-11 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 35,682,301 |
| 2025-12-10 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 28,133,400 |
| 2025-12-09 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 36,346,478 |
| 2025-12-08 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 37,199,339 |
| 2025-12-05 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 36,754,574 |
| 2025-12-04 | 3.090 | 3.090 | 3.060 | 3.070 | 3.070 | 34,321,600 |
| 2025-12-03 | 3.070 | 3.100 | 3.060 | 3.090 | 3.090 | 47,925,300 |
| 2025-12-02 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 53,607,101 |
| 2025-12-01 | 3.040 | 3.060 | 3.030 | 3.040 | 3.040 | 38,186,400 |
| 2025-11-28 | 3.000 | 3.050 | 2.990 | 3.040 | 3.040 | 55,306,200 |
| 2025-11-27 | 3.000 | 3.010 | 2.980 | 3.000 | 3.000 | 30,373,535 |
| 2025-11-26 | 3.000 | 3.020 | 2.990 | 2.990 | 2.990 | 33,361,310 |
| 2025-11-25 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 37,549,177 |
| 2025-11-24 | 2.990 | 3.000 | 2.970 | 2.980 | 2.980 | 37,794,200 |
| 2025-11-21 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 66,330,214 |
| 2025-11-20 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 44,355,892 |
| 2025-11-19 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 34,935,236 |
| 2025-11-18 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 57,401,801 |
| 2025-11-17 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 57,029,077 |
| 2025-11-14 | 3.100 | 3.130 | 3.090 | 3.100 | 3.100 | 60,633,294 |
| 2025-11-13 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 62,092,989 |
| 2025-11-12 | 3.110 | 3.120 | 3.090 | 3.100 | 3.100 | 46,299,557 |
| 2025-11-11 | 3.090 | 3.110 | 3.080 | 3.110 | 3.110 | 59,029,120 |
| 2025-11-10 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 54,189,189 |
| 2025-11-07 | 3.060 | 3.070 | 3.050 | 3.060 | 3.060 | 49,571,100 |
| 2025-11-06 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 72,188,848 |
| 2025-11-05 | 3.020 | 3.070 | 3.010 | 3.050 | 3.050 | 61,415,739 |
| 2025-11-04 | 3.060 | 3.070 | 3.010 | 3.020 | 3.020 | 89,283,201 |
| 2025-11-03 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 88,125,011 |
| 2025-10-31 | 3.270 | 3.280 | 3.050 | 3.060 | 3.060 | 212,084,254 |
| 2025-10-30 | 3.350 | 3.360 | 3.270 | 3.270 | 3.270 | 80,177,300 |
| 2025-10-29 | 3.370 | 3.380 | 3.320 | 3.350 | 3.350 | 41,889,036 |
| 2025-10-28 | 3.330 | 3.380 | 3.330 | 3.370 | 3.370 | 53,529,000 |
| 2025-10-27 | 3.300 | 3.360 | 3.270 | 3.340 | 3.340 | 72,373,083 |
| 2025-10-24 | 3.390 | 3.400 | 3.280 | 3.290 | 3.290 | 82,446,664 |
| 2025-10-23 | 3.400 | 3.420 | 3.370 | 3.400 | 3.400 | 52,757,701 |
| 2025-10-22 | 3.410 | 3.420 | 3.380 | 3.400 | 3.400 | 38,809,832 |
| 2025-10-21 | 3.440 | 3.440 | 3.400 | 3.420 | 3.420 | 51,005,199 |
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.