Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.390 | 3.440 | 3.360 | 3.420 | 3.420 | 84,493,200 |
| 2025-10-17 | 3.350 | 3.440 | 3.350 | 3.380 | 3.380 | 100,924,020 |
| 2025-10-16 | 3.320 | 3.390 | 3.300 | 3.370 | 3.370 | 86,667,800 |
| 2025-10-15 | 3.320 | 3.330 | 3.290 | 3.330 | 3.330 | 45,966,400 |
| 2025-10-14 | 3.330 | 3.350 | 3.300 | 3.310 | 3.310 | 71,786,101 |
| 2025-10-13 | 3.310 | 3.330 | 3.270 | 3.310 | 3.310 | 79,301,258 |
| 2025-10-10 | 3.340 | 3.420 | 3.320 | 3.380 | 3.380 | 90,225,702 |
| 2025-10-09 | 3.330 | 3.350 | 3.290 | 3.340 | 3.340 | 58,789,402 |
| 2025-09-30 | 3.330 | 3.360 | 3.300 | 3.340 | 3.340 | 45,854,401 |
| 2025-09-29 | 3.340 | 3.360 | 3.290 | 3.340 | 3.340 | 62,245,342 |
| 2025-09-26 | 3.290 | 3.340 | 3.260 | 3.320 | 3.320 | 73,770,054 |
| 2025-09-25 | 3.370 | 3.380 | 3.290 | 3.300 | 3.300 | 57,148,501 |
| 2025-09-24 | 3.350 | 3.400 | 3.330 | 3.360 | 3.360 | 58,925,621 |
| 2025-09-23 | 3.350 | 3.350 | 3.280 | 3.340 | 3.340 | 69,713,901 |
| 2025-09-22 | 3.310 | 3.380 | 3.250 | 3.350 | 3.350 | 77,423,097 |
| 2025-09-19 | 3.340 | 3.350 | 3.270 | 3.300 | 3.300 | 63,864,535 |
| 2025-09-18 | 3.370 | 3.410 | 3.330 | 3.340 | 3.340 | 69,742,437 |
| 2025-09-17 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 67,762,975 |
| 2025-09-16 | 3.440 | 3.450 | 3.400 | 3.430 | 3.430 | 45,403,510 |
| 2025-09-15 | 3.420 | 3.460 | 3.370 | 3.430 | 3.430 | 83,773,089 |
| 2025-09-12 | 3.520 | 3.520 | 3.420 | 3.440 | 3.440 | 87,833,339 |
| 2025-09-11 | 3.520 | 3.540 | 3.480 | 3.520 | 3.520 | 59,647,692 |
| 2025-09-10 | 3.490 | 3.550 | 3.430 | 3.530 | 3.530 | 79,532,081 |
| 2025-09-09 | 3.490 | 3.530 | 3.440 | 3.470 | 3.470 | 80,649,792 |
| 2025-09-08 | 3.350 | 3.510 | 3.350 | 3.480 | 3.480 | 142,526,419 |
| 2025-09-05 | 3.350 | 3.370 | 3.300 | 3.350 | 3.350 | 75,778,060 |
| 2025-09-04 | 3.300 | 3.370 | 3.270 | 3.340 | 3.340 | 88,378,085 |
| 2025-09-03 | 3.320 | 3.340 | 3.290 | 3.310 | 3.310 | 89,145,493 |
| 2025-09-02 | 3.320 | 3.400 | 3.290 | 3.330 | 3.330 | 136,130,621 |
| 2025-09-01 | 3.200 | 3.420 | 3.080 | 3.350 | 3.350 | 366,151,200 |
| 2025-08-29 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 225,623,161 |
| 2025-08-28 | 2.930 | 2.950 | 2.890 | 2.920 | 2.920 | 54,291,664 |
| 2025-08-27 | 2.990 | 2.990 | 2.930 | 2.930 | 2.930 | 59,793,289 |
| 2025-08-26 | 2.990 | 3.000 | 2.970 | 2.990 | 2.990 | 40,138,075 |
| 2025-08-25 | 2.970 | 3.000 | 2.970 | 2.990 | 2.990 | 52,324,302 |
| 2025-08-22 | 2.950 | 2.970 | 2.930 | 2.970 | 2.970 | 47,316,152 |
| 2025-08-21 | 2.920 | 2.960 | 2.920 | 2.950 | 2.950 | 60,278,506 |
| 2025-08-20 | 2.910 | 2.930 | 2.890 | 2.920 | 2.920 | 48,082,943 |
| 2025-08-19 | 2.930 | 2.930 | 2.910 | 2.920 | 2.920 | 29,252,260 |
| 2025-08-18 | 2.910 | 2.940 | 2.900 | 2.920 | 2.920 | 67,615,868 |
| 2025-08-15 | 2.900 | 2.910 | 2.890 | 2.910 | 2.910 | 34,713,920 |
| 2025-08-14 | 2.980 | 2.990 | 2.960 | 2.960 | 2.960 | 42,382,200 |
| 2025-08-13 | 2.980 | 2.990 | 2.970 | 2.980 | 2.980 | 37,623,602 |
| 2025-08-12 | 2.980 | 2.990 | 2.970 | 2.980 | 2.980 | 30,947,337 |
| 2025-08-11 | 2.990 | 3.000 | 2.970 | 2.980 | 2.980 | 52,815,469 |
| 2025-08-08 | 2.970 | 3.000 | 2.960 | 2.990 | 2.990 | 46,567,520 |
| 2025-08-07 | 2.970 | 2.980 | 2.950 | 2.960 | 2.960 | 51,629,613 |
| 2025-08-06 | 2.980 | 2.990 | 2.960 | 2.970 | 2.970 | 46,203,932 |
| 2025-08-05 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 27,975,501 |
| 2025-08-04 | 2.970 | 2.990 | 2.960 | 2.970 | 2.970 | 50,757,701 |
| 2025-08-01 | 2.970 | 2.990 | 2.960 | 2.980 | 2.980 | 44,591,401 |
| 2025-07-31 | 3.040 | 3.050 | 2.970 | 2.970 | 2.970 | 59,265,088 |
| 2025-07-30 | 3.030 | 3.070 | 3.020 | 3.040 | 3.040 | 40,352,688 |
| 2025-07-29 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 45,266,669 |
| 2025-07-28 | 3.110 | 3.180 | 3.040 | 3.050 | 3.050 | 100,823,869 |
| 2025-07-25 | 3.110 | 3.110 | 3.040 | 3.050 | 3.050 | 53,364,300 |
| 2025-07-24 | 3.080 | 3.110 | 3.050 | 3.110 | 3.110 | 60,362,717 |
| 2025-07-23 | 3.090 | 3.120 | 3.070 | 3.080 | 3.080 | 62,544,517 |
| 2025-07-22 | 3.030 | 3.090 | 2.990 | 3.090 | 3.090 | 86,717,265 |
| 2025-07-21 | 2.980 | 3.030 | 2.970 | 3.030 | 3.030 | 50,348,801 |
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.