Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	2.970	2.980	2.960	2.980	2.980	22,871,900
2025-07-17	2.970	2.980	2.960	2.970	2.970	23,803,300
2025-07-16	2.980	2.990	2.960	2.970	2.970	19,055,246
2025-07-15	3.000	3.000	2.960	2.970	2.970	41,779,300
2025-07-14	3.000	3.020	2.990	2.990	2.990	46,601,069
2025-07-11	2.970	3.010	2.970	3.000	3.000	60,221,949
2025-07-10	2.950	2.980	2.950	2.970	2.970	49,019,515
2025-07-09	2.940	2.960	2.930	2.950	2.950	35,083,871
2025-07-08	2.930	2.940	2.920	2.940	2.940	29,910,072
2025-07-07	2.910	2.930	2.900	2.920	2.920	38,675,106
2025-07-04	2.920	2.930	2.910	2.910	2.910	30,555,500
2025-07-03	2.930	2.930	2.900	2.920	2.920	31,181,900
2025-07-02	2.890	2.930	2.880	2.930	2.930	43,043,708
2025-07-01	2.890	2.900	2.880	2.890	2.890	27,241,308
2025-06-30	2.920	2.920	2.880	2.890	2.890	39,011,000
2025-06-27	2.920	2.930	2.910	2.920	2.920	20,530,420
2025-06-26	2.930	2.940	2.900	2.910	2.910	34,326,086
2025-06-25	2.930	2.940	2.910	2.930	2.930	31,485,511
2025-06-24	2.920	2.940	2.910	2.920	2.920	32,339,500
2025-06-23	2.900	2.930	2.890	2.920	2.920	36,780,515
2025-06-20	2.870	2.910	2.860	2.900	2.900	32,230,602
2025-06-19	2.900	2.910	2.860	2.870	2.870	30,445,722
2025-06-18	2.900	2.920	2.890	2.900	2.900	24,207,098
2025-06-17	2.910	2.910	2.880	2.910	2.910	36,226,912
2025-06-16	2.920	2.930	2.900	2.910	2.910	55,268,200
2025-06-13	2.950	2.960	2.900	2.940	2.940	100,874,059
2025-06-12	2.980	2.990	2.940	2.950	2.950	51,624,977
2025-06-11	2.970	2.990	2.960	2.980	2.980	37,895,718
2025-06-10	2.970	2.990	2.960	2.970	2.970	33,564,602
2025-06-09	2.980	2.990	2.960	2.970	2.970	43,066,401
2025-06-06	3.000	3.010	2.980	2.980	2.980	39,687,640
2025-06-05	3.020	3.030	2.980	3.000	3.000	35,746,924
2025-06-04	3.050	3.060	3.000	3.020	3.020	50,166,941
2025-06-03	3.030	3.060	2.990	3.040	3.040	47,152,994
2025-05-30	3.050	3.050	3.030	3.040	3.040	27,360,301
2025-05-29	3.020	3.060	3.020	3.050	3.050	40,135,434
2025-05-28	3.010	3.030	3.000	3.020	3.020	29,692,945
2025-05-27	3.000	3.020	2.990	3.010	3.010	35,557,801
2025-05-26	2.970	3.020	2.960	3.000	3.000	34,551,963
2025-05-23	3.030	3.030	2.960	2.960	2.960	53,520,250
2025-05-22	2.980	3.010	2.970	2.990	2.990	35,357,411
2025-05-21	2.980	3.000	2.970	2.990	2.990	27,514,113
2025-05-20	2.990	3.000	2.970	2.980	2.980	23,068,700
2025-05-19	2.960	3.000	2.960	2.980	2.980	30,071,412
2025-05-16	2.990	3.010	2.960	2.960	2.960	33,116,929
2025-05-15	2.990	3.020	2.980	2.990	2.990	38,400,545
2025-05-14	2.980	2.990	2.950	2.990	2.990	35,048,866
2025-05-13	2.990	3.000	2.970	2.980	2.980	35,316,605
2025-05-12	2.970	2.970	2.950	2.970	2.970	26,982,100
2025-05-09	2.960	2.980	2.950	2.960	2.960	28,996,600
2025-05-08	2.960	2.970	2.940	2.960	2.960	27,642,600
2025-05-07	2.960	2.980	2.950	2.960	2.960	39,026,200
2025-05-06	2.950	2.970	2.940	2.950	2.950	37,237,983
2025-04-30	2.950	2.960	2.890	2.940	2.940	44,693,370
2025-04-29	2.940	2.980	2.930	2.960	2.960	33,235,381
2025-04-28	2.910	2.960	2.900	2.930	2.930	42,040,794
2025-04-25	2.880	2.910	2.870	2.900	2.900	34,182,295
2025-04-24	2.890	2.890	2.870	2.870	2.870	14,459,900
2025-04-23	2.900	2.900	2.870	2.880	2.880	21,231,705
2025-04-22	2.880	2.900	2.880	2.890	2.890	19,403,900

← NewerPage 6 of 21 · 1,212 trading daysOlder →

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.