Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3.620 | 3.660 | 3.590 | 3.610 | 3.610 | 56,973,100 |
| 2024-10-22 | 3.650 | 3.710 | 3.600 | 3.630 | 3.630 | 66,525,020 |
| 2024-10-21 | 3.720 | 3.740 | 3.610 | 3.640 | 3.640 | 79,776,895 |
| 2024-10-18 | 3.650 | 3.790 | 3.590 | 3.730 | 3.730 | 61,899,087 |
| 2024-10-17 | 3.780 | 3.790 | 3.650 | 3.650 | 3.650 | 45,765,742 |
| 2024-10-16 | 3.630 | 3.780 | 3.620 | 3.760 | 3.760 | 59,856,539 |
| 2024-10-15 | 3.720 | 3.810 | 3.660 | 3.680 | 3.680 | 74,178,711 |
| 2024-10-14 | 3.590 | 3.780 | 3.560 | 3.750 | 3.750 | 97,253,884 |
| 2024-10-11 | 3.670 | 3.680 | 3.510 | 3.560 | 3.560 | 66,512,220 |
| 2024-10-10 | 3.590 | 3.750 | 3.560 | 3.660 | 3.660 | 88,239,935 |
| 2024-10-09 | 3.780 | 3.780 | 3.510 | 3.530 | 3.530 | 111,480,794 |
| 2024-10-08 | 4.120 | 4.160 | 3.690 | 3.820 | 3.820 | 182,609,661 |
| 2024-09-30 | 3.570 | 3.800 | 3.550 | 3.780 | 3.780 | 144,519,700 |
| 2024-09-27 | 3.560 | 3.570 | 3.410 | 3.480 | 3.480 | 85,890,272 |
| 2024-09-26 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 55,702,851 |
| 2024-09-25 | 3.350 | 3.530 | 3.350 | 3.410 | 3.410 | 71,930,096 |
| 2024-09-24 | 3.190 | 3.340 | 3.180 | 3.340 | 3.340 | 51,875,301 |
| 2024-09-23 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 29,187,296 |
| 2024-09-20 | 3.180 | 3.200 | 3.140 | 3.190 | 3.190 | 29,258,736 |
| 2024-09-19 | 3.140 | 3.200 | 3.090 | 3.190 | 3.190 | 42,093,700 |
| 2024-09-18 | 3.140 | 3.150 | 3.080 | 3.130 | 3.130 | 26,889,601 |
| 2024-09-13 | 3.160 | 3.210 | 3.120 | 3.130 | 3.130 | 34,277,201 |
| 2024-09-12 | 3.150 | 3.200 | 3.140 | 3.150 | 3.150 | 27,499,600 |
| 2024-09-11 | 3.250 | 3.280 | 3.130 | 3.150 | 3.150 | 55,946,859 |
| 2024-09-10 | 3.310 | 3.320 | 3.230 | 3.260 | 3.260 | 36,485,640 |
| 2024-09-09 | 3.380 | 3.380 | 3.280 | 3.310 | 3.310 | 41,793,700 |
| 2024-09-06 | 3.370 | 3.430 | 3.350 | 3.380 | 3.380 | 40,690,900 |
| 2024-09-05 | 3.300 | 3.370 | 3.300 | 3.360 | 3.360 | 35,626,300 |
| 2024-09-04 | 3.290 | 3.340 | 3.250 | 3.320 | 3.320 | 41,651,801 |
| 2024-09-03 | 3.300 | 3.350 | 3.250 | 3.300 | 3.300 | 44,718,962 |
| 2024-09-02 | 3.290 | 3.330 | 3.250 | 3.290 | 3.290 | 44,262,711 |
| 2024-08-30 | 3.300 | 3.330 | 3.210 | 3.300 | 3.300 | 67,807,957 |
| 2024-08-29 | 3.480 | 3.510 | 3.260 | 3.300 | 3.300 | 96,644,251 |
| 2024-08-28 | 3.410 | 3.500 | 3.380 | 3.470 | 3.470 | 52,699,401 |
| 2024-08-27 | 3.450 | 3.470 | 3.380 | 3.400 | 3.400 | 37,575,700 |
| 2024-08-26 | 3.480 | 3.510 | 3.410 | 3.470 | 3.470 | 33,895,550 |
| 2024-08-23 | 3.530 | 3.560 | 3.420 | 3.480 | 3.480 | 51,421,095 |
| 2024-08-22 | 3.460 | 3.580 | 3.450 | 3.540 | 3.540 | 55,581,200 |
| 2024-08-21 | 3.440 | 3.480 | 3.420 | 3.460 | 3.460 | 31,124,820 |
| 2024-08-20 | 3.520 | 3.530 | 3.410 | 3.450 | 3.450 | 45,190,800 |
| 2024-08-19 | 3.390 | 3.550 | 3.380 | 3.520 | 3.520 | 57,267,101 |
| 2024-08-16 | 3.470 | 3.480 | 3.360 | 3.380 | 3.380 | 41,355,703 |
| 2024-08-15 | 3.500 | 3.540 | 3.470 | 3.510 | 3.510 | 38,146,800 |
| 2024-08-14 | 3.490 | 3.530 | 3.480 | 3.500 | 3.500 | 25,582,400 |
| 2024-08-13 | 3.520 | 3.540 | 3.470 | 3.510 | 3.510 | 34,564,578 |
| 2024-08-12 | 3.550 | 3.570 | 3.500 | 3.510 | 3.510 | 29,725,600 |
| 2024-08-09 | 3.530 | 3.580 | 3.500 | 3.540 | 3.540 | 44,356,430 |
| 2024-08-08 | 3.520 | 3.550 | 3.490 | 3.530 | 3.530 | 31,999,471 |
| 2024-08-07 | 3.570 | 3.580 | 3.500 | 3.500 | 3.500 | 38,112,670 |
| 2024-08-06 | 3.600 | 3.630 | 3.540 | 3.570 | 3.570 | 40,830,394 |
| 2024-08-05 | 3.690 | 3.700 | 3.560 | 3.590 | 3.590 | 66,600,801 |
| 2024-08-02 | 3.700 | 3.750 | 3.650 | 3.700 | 3.700 | 37,304,981 |
| 2024-08-01 | 3.610 | 3.770 | 3.600 | 3.710 | 3.710 | 71,708,082 |
| 2024-07-31 | 3.620 | 3.660 | 3.560 | 3.610 | 3.610 | 75,823,122 |
| 2024-07-30 | 3.730 | 3.740 | 3.600 | 3.620 | 3.620 | 67,332,101 |
| 2024-07-29 | 3.710 | 3.790 | 3.700 | 3.740 | 3.740 | 37,334,200 |
| 2024-07-26 | 3.730 | 3.740 | 3.680 | 3.720 | 3.720 | 44,791,444 |
| 2024-07-25 | 3.750 | 3.760 | 3.690 | 3.720 | 3.720 | 57,221,799 |
| 2024-07-24 | 3.720 | 3.800 | 3.710 | 3.750 | 3.750 | 61,875,080 |
| 2024-07-23 | 3.660 | 3.790 | 3.660 | 3.720 | 3.720 | 92,641,122 |
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.