Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 2.880 | 2.890 | 2.870 | 2.890 | 2.890 | 16,448,701 |
| 2025-04-18 | 2.880 | 2.890 | 2.860 | 2.880 | 2.880 | 23,922,401 |
| 2025-04-17 | 2.900 | 2.900 | 2.870 | 2.880 | 2.880 | 22,348,400 |
| 2025-04-16 | 2.870 | 2.900 | 2.870 | 2.890 | 2.890 | 28,569,300 |
| 2025-04-15 | 2.890 | 2.890 | 2.860 | 2.870 | 2.870 | 21,243,000 |
| 2025-04-14 | 2.890 | 2.900 | 2.880 | 2.890 | 2.890 | 29,793,400 |
| 2025-04-11 | 2.880 | 2.910 | 2.860 | 2.890 | 2.890 | 38,005,590 |
| 2025-04-10 | 2.910 | 2.920 | 2.860 | 2.880 | 2.880 | 55,214,219 |
| 2025-04-09 | 2.820 | 2.890 | 2.790 | 2.890 | 2.890 | 62,868,457 |
| 2025-04-08 | 2.740 | 2.850 | 2.740 | 2.840 | 2.840 | 75,986,841 |
| 2025-04-07 | 2.870 | 2.880 | 2.670 | 2.740 | 2.740 | 101,242,207 |
| 2025-04-03 | 2.890 | 2.940 | 2.880 | 2.930 | 2.930 | 48,922,786 |
| 2025-04-02 | 2.890 | 2.910 | 2.890 | 2.900 | 2.900 | 27,485,925 |
| 2025-04-01 | 2.890 | 2.920 | 2.890 | 2.900 | 2.900 | 47,668,896 |
| 2025-03-31 | 2.940 | 2.980 | 2.890 | 2.910 | 2.910 | 73,453,977 |
| 2025-03-28 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 111,315,130 |
| 2025-03-27 | 3.070 | 3.080 | 3.050 | 3.080 | 3.080 | 28,642,200 |
| 2025-03-26 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 38,287,325 |
| 2025-03-25 | 3.060 | 3.090 | 3.030 | 3.090 | 3.090 | 54,014,802 |
| 2025-03-24 | 3.080 | 3.090 | 3.030 | 3.060 | 3.060 | 50,463,200 |
| 2025-03-21 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 49,574,474 |
| 2025-03-20 | 3.090 | 3.120 | 3.080 | 3.090 | 3.090 | 33,857,090 |
| 2025-03-19 | 3.110 | 3.110 | 3.080 | 3.090 | 3.090 | 26,301,520 |
| 2025-03-18 | 3.090 | 3.120 | 3.070 | 3.110 | 3.110 | 45,385,101 |
| 2025-03-17 | 3.090 | 3.100 | 3.070 | 3.090 | 3.090 | 35,152,135 |
| 2025-03-14 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 41,078,291 |
| 2025-03-13 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 40,108,581 |
| 2025-03-12 | 3.020 | 3.040 | 3.010 | 3.040 | 3.040 | 39,169,744 |
| 2025-03-11 | 3.000 | 3.020 | 2.990 | 3.020 | 3.020 | 28,264,602 |
| 2025-03-10 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 21,965,101 |
| 2025-03-07 | 3.020 | 3.040 | 3.010 | 3.020 | 3.020 | 33,257,400 |
| 2025-03-06 | 3.030 | 3.030 | 3.000 | 3.030 | 3.030 | 39,434,092 |
| 2025-03-05 | 3.020 | 3.030 | 2.980 | 3.020 | 3.020 | 47,317,800 |
| 2025-03-04 | 3.030 | 3.040 | 3.010 | 3.020 | 3.020 | 46,227,202 |
| 2025-03-03 | 3.090 | 3.090 | 3.030 | 3.040 | 3.040 | 54,668,100 |
| 2025-02-28 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 48,679,858 |
| 2025-02-27 | 3.090 | 3.100 | 3.070 | 3.090 | 3.090 | 33,715,350 |
| 2025-02-26 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 35,482,461 |
| 2025-02-25 | 3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 45,604,194 |
| 2025-02-24 | 3.120 | 3.160 | 3.110 | 3.120 | 3.120 | 41,196,601 |
| 2025-02-21 | 3.140 | 3.150 | 3.110 | 3.120 | 3.120 | 44,533,905 |
| 2025-02-20 | 3.150 | 3.160 | 3.120 | 3.140 | 3.140 | 36,730,855 |
| 2025-02-19 | 3.160 | 3.170 | 3.140 | 3.160 | 3.160 | 37,687,569 |
| 2025-02-18 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 44,489,590 |
| 2025-02-17 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 64,980,700 |
| 2025-02-14 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 27,914,013 |
| 2025-02-13 | 3.250 | 3.270 | 3.240 | 3.250 | 3.250 | 33,478,249 |
| 2025-02-12 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 26,650,968 |
| 2025-02-11 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 32,064,819 |
| 2025-02-10 | 3.300 | 3.320 | 3.270 | 3.280 | 3.280 | 39,093,602 |
| 2025-02-07 | 3.260 | 3.320 | 3.250 | 3.300 | 3.300 | 42,648,177 |
| 2025-02-06 | 3.260 | 3.280 | 3.240 | 3.270 | 3.270 | 33,207,255 |
| 2025-02-05 | 3.340 | 3.360 | 3.250 | 3.260 | 3.260 | 46,389,900 |
| 2025-01-27 | 3.270 | 3.380 | 3.260 | 3.340 | 3.340 | 55,031,070 |
| 2025-01-24 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 38,326,763 |
| 2025-01-23 | 3.220 | 3.290 | 3.210 | 3.230 | 3.230 | 44,876,615 |
| 2025-01-22 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 25,643,100 |
| 2025-01-21 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 31,154,400 |
| 2025-01-20 | 3.280 | 3.300 | 3.230 | 3.240 | 3.240 | 40,467,099 |
| 2025-01-17 | 3.250 | 3.280 | 3.220 | 3.270 | 3.270 | 27,000,016 |
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.