Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 3.230 | 3.290 | 3.220 | 3.260 | 3.260 | 40,244,301 |
| 2025-01-15 | 3.250 | 3.280 | 3.210 | 3.220 | 3.220 | 36,514,870 |
| 2025-01-14 | 3.170 | 3.260 | 3.160 | 3.250 | 3.250 | 42,517,500 |
| 2025-01-13 | 3.130 | 3.170 | 3.100 | 3.170 | 3.170 | 34,717,001 |
| 2025-01-10 | 3.220 | 3.230 | 3.140 | 3.150 | 3.150 | 43,314,670 |
| 2025-01-09 | 3.270 | 3.280 | 3.200 | 3.220 | 3.220 | 42,493,860 |
| 2025-01-08 | 3.280 | 3.310 | 3.230 | 3.270 | 3.270 | 34,585,031 |
| 2025-01-07 | 3.310 | 3.320 | 3.230 | 3.280 | 3.280 | 42,637,800 |
| 2025-01-06 | 3.290 | 3.340 | 3.260 | 3.310 | 3.310 | 47,974,700 |
| 2025-01-03 | 3.320 | 3.370 | 3.290 | 3.290 | 3.290 | 53,997,670 |
| 2025-01-02 | 3.420 | 3.450 | 3.300 | 3.320 | 3.320 | 76,384,384 |
| 2024-12-31 | 3.480 | 3.520 | 3.420 | 3.430 | 3.430 | 51,780,236 |
| 2024-12-30 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 34,518,281 |
| 2024-12-27 | 3.430 | 3.510 | 3.420 | 3.490 | 3.490 | 68,712,752 |
| 2024-12-26 | 3.530 | 3.550 | 3.420 | 3.440 | 3.440 | 59,202,900 |
| 2024-12-25 | 3.500 | 3.540 | 3.470 | 3.530 | 3.530 | 48,323,400 |
| 2024-12-24 | 3.420 | 3.520 | 3.400 | 3.510 | 3.510 | 52,878,765 |
| 2024-12-23 | 3.400 | 3.450 | 3.380 | 3.410 | 3.410 | 49,977,601 |
| 2024-12-20 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 32,301,825 |
| 2024-12-19 | 3.480 | 3.490 | 3.390 | 3.430 | 3.430 | 57,102,220 |
| 2024-12-18 | 3.510 | 3.570 | 3.490 | 3.500 | 3.500 | 48,199,770 |
| 2024-12-17 | 3.530 | 3.580 | 3.480 | 3.490 | 3.490 | 51,664,700 |
| 2024-12-16 | 3.500 | 3.560 | 3.480 | 3.540 | 3.540 | 60,095,100 |
| 2024-12-13 | 3.600 | 3.620 | 3.490 | 3.500 | 3.500 | 63,487,651 |
| 2024-12-12 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 49,748,501 |
| 2024-12-11 | 3.540 | 3.570 | 3.520 | 3.570 | 3.570 | 43,753,411 |
| 2024-12-10 | 3.650 | 3.660 | 3.530 | 3.530 | 3.530 | 81,907,676 |
| 2024-12-09 | 3.550 | 3.620 | 3.520 | 3.600 | 3.600 | 81,124,401 |
| 2024-12-06 | 3.450 | 3.550 | 3.440 | 3.550 | 3.550 | 76,934,871 |
| 2024-12-05 | 3.480 | 3.510 | 3.440 | 3.450 | 3.450 | 57,070,680 |
| 2024-12-04 | 3.480 | 3.500 | 3.450 | 3.480 | 3.480 | 47,836,511 |
| 2024-12-03 | 3.430 | 3.500 | 3.400 | 3.500 | 3.500 | 75,304,721 |
| 2024-12-02 | 3.390 | 3.440 | 3.370 | 3.430 | 3.430 | 67,955,000 |
| 2024-11-29 | 3.380 | 3.420 | 3.370 | 3.380 | 3.380 | 45,227,801 |
| 2024-11-28 | 3.360 | 3.430 | 3.350 | 3.380 | 3.380 | 56,327,954 |
| 2024-11-27 | 3.340 | 3.370 | 3.260 | 3.360 | 3.360 | 58,835,254 |
| 2024-11-26 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 42,773,705 |
| 2024-11-25 | 3.350 | 3.390 | 3.290 | 3.310 | 3.310 | 64,672,104 |
| 2024-11-22 | 3.450 | 3.500 | 3.350 | 3.350 | 3.350 | 73,382,883 |
| 2024-11-21 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 47,664,883 |
| 2024-11-20 | 3.470 | 3.500 | 3.440 | 3.480 | 3.480 | 57,308,305 |
| 2024-11-19 | 3.450 | 3.520 | 3.400 | 3.480 | 3.480 | 87,744,995 |
| 2024-11-18 | 3.420 | 3.540 | 3.420 | 3.470 | 3.470 | 139,998,633 |
| 2024-11-15 | 3.370 | 3.430 | 3.340 | 3.390 | 3.390 | 88,111,001 |
| 2024-11-14 | 3.400 | 3.410 | 3.370 | 3.370 | 3.370 | 48,929,600 |
| 2024-11-13 | 3.350 | 3.420 | 3.350 | 3.410 | 3.410 | 70,912,634 |
| 2024-11-12 | 3.400 | 3.430 | 3.350 | 3.370 | 3.370 | 75,671,050 |
| 2024-11-11 | 3.440 | 3.450 | 3.390 | 3.420 | 3.420 | 67,008,752 |
| 2024-11-08 | 3.510 | 3.540 | 3.440 | 3.450 | 3.450 | 82,521,950 |
| 2024-11-07 | 3.370 | 3.500 | 3.360 | 3.490 | 3.490 | 118,523,644 |
| 2024-11-06 | 3.440 | 3.450 | 3.370 | 3.390 | 3.390 | 104,239,854 |
| 2024-11-05 | 3.370 | 3.450 | 3.360 | 3.450 | 3.450 | 92,025,914 |
| 2024-11-04 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 50,364,896 |
| 2024-11-01 | 3.410 | 3.410 | 3.340 | 3.380 | 3.380 | 77,363,512 |
| 2024-10-31 | 3.350 | 3.420 | 3.320 | 3.410 | 3.410 | 90,567,143 |
| 2024-10-30 | 3.360 | 3.380 | 3.330 | 3.370 | 3.370 | 62,815,719 |
| 2024-10-29 | 3.440 | 3.470 | 3.350 | 3.370 | 3.370 | 92,800,601 |
| 2024-10-28 | 3.410 | 3.440 | 3.360 | 3.440 | 3.440 | 91,985,769 |
| 2024-10-25 | 3.500 | 3.520 | 3.380 | 3.400 | 3.400 | 134,336,433 |
| 2024-10-24 | 3.600 | 3.620 | 3.470 | 3.500 | 3.500 | 96,617,969 |
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.