Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5.720 | 5.810 | 5.660 | 5.720 | 5.720 | 163,500,164 |
| 2024-07-19 | 5.710 | 5.730 | 5.630 | 5.720 | 5.720 | 146,458,191 |
| 2024-07-18 | 5.670 | 5.730 | 5.620 | 5.710 | 5.710 | 152,775,789 |
| 2024-07-17 | 5.600 | 5.690 | 5.560 | 5.670 | 5.670 | 143,917,789 |
| 2024-07-16 | 5.560 | 5.640 | 5.550 | 5.610 | 5.610 | 114,338,150 |
| 2024-07-15 | 5.500 | 5.580 | 5.480 | 5.560 | 5.560 | 107,837,478 |
| 2024-07-12 | 5.410 | 5.500 | 5.400 | 5.500 | 5.500 | 97,187,300 |
| 2024-07-11 | 5.450 | 5.470 | 5.370 | 5.410 | 5.410 | 149,881,986 |
| 2024-07-10 | 5.520 | 5.550 | 5.410 | 5.440 | 5.440 | 116,109,300 |
| 2024-07-09 | 5.480 | 5.530 | 5.400 | 5.520 | 5.520 | 132,109,344 |
| 2024-07-08 | 5.490 | 5.550 | 5.450 | 5.470 | 5.470 | 106,547,300 |
| 2024-07-05 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2024-07-04 | 5.520 | 5.560 | 5.480 | 5.490 | 5.490 | 106,484,490 |
| 2024-07-03 | 5.530 | 5.560 | 5.480 | 5.520 | 5.520 | 103,796,101 |
| 2024-07-02 | 5.440 | 5.540 | 5.430 | 5.530 | 5.530 | 160,495,493 |
| 2024-07-01 | 5.360 | 5.450 | 5.350 | 5.420 | 5.420 | 123,250,696 |
| 2024-06-28 | 5.240 | 5.410 | 5.220 | 5.370 | 5.370 | 189,145,498 |
| 2024-06-27 | 5.240 | 5.370 | 5.230 | 5.340 | 5.340 | 228,431,264 |
| 2024-06-26 | 5.250 | 5.270 | 5.220 | 5.240 | 5.240 | 88,476,699 |
| 2024-06-25 | 5.240 | 5.280 | 5.220 | 5.250 | 5.250 | 120,136,989 |
| 2024-06-24 | 5.190 | 5.270 | 5.170 | 5.240 | 5.240 | 163,009,347 |
| 2024-06-21 | 5.210 | 5.220 | 5.170 | 5.200 | 5.200 | 94,166,368 |
| 2024-06-20 | 5.200 | 5.220 | 5.170 | 5.210 | 5.210 | 63,896,477 |
| 2024-06-19 | 5.180 | 5.240 | 5.180 | 5.200 | 5.200 | 78,524,126 |
| 2024-06-18 | 5.160 | 5.200 | 5.150 | 5.190 | 5.190 | 78,706,126 |
| 2024-06-17 | 5.110 | 5.210 | 5.110 | 5.160 | 5.160 | 91,274,700 |
| 2024-06-14 | 5.150 | 5.170 | 5.090 | 5.130 | 5.130 | 100,497,602 |
| 2024-06-13 | 5.180 | 5.180 | 5.150 | 5.170 | 5.170 | 58,713,200 |
| 2024-06-12 | 5.170 | 5.200 | 5.150 | 5.170 | 5.170 | 82,357,682 |
| 2024-06-11 | 5.240 | 5.250 | 5.160 | 5.160 | 5.160 | 118,931,931 |
| 2024-06-07 | 5.150 | 5.250 | 5.140 | 5.240 | 5.240 | 196,030,282 |
| 2024-06-06 | 5.120 | 5.190 | 5.110 | 5.160 | 5.160 | 107,423,956 |
| 2024-06-05 | 5.110 | 5.170 | 5.100 | 5.130 | 5.130 | 98,638,900 |
| 2024-06-04 | 5.010 | 5.130 | 5.000 | 5.110 | 5.110 | 148,081,714 |
| 2024-06-03 | 5.060 | 5.070 | 4.990 | 5.020 | 5.020 | 138,884,391 |
| 2024-05-31 | 5.100 | 5.140 | 5.060 | 5.060 | 5.060 | 121,456,084 |
| 2024-05-30 | 5.130 | 5.150 | 5.060 | 5.080 | 5.080 | 109,456,916 |
| 2024-05-29 | 5.150 | 5.160 | 5.120 | 5.130 | 5.130 | 74,328,206 |
| 2024-05-28 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 89,776,466 |
| 2024-05-27 | 5.140 | 5.200 | 5.140 | 5.190 | 5.190 | 108,990,580 |
| 2024-05-24 | 5.150 | 5.180 | 5.130 | 5.130 | 5.130 | 94,046,033 |
| 2024-05-23 | 5.240 | 5.250 | 5.150 | 5.160 | 5.160 | 117,883,108 |
| 2024-05-22 | 5.220 | 5.270 | 5.210 | 5.240 | 5.240 | 118,562,322 |
| 2024-05-21 | 5.240 | 5.250 | 5.200 | 5.220 | 5.220 | 91,624,790 |
| 2024-05-20 | 5.250 | 5.290 | 5.220 | 5.250 | 5.250 | 143,746,581 |
| 2024-05-17 | 5.200 | 5.250 | 5.190 | 5.250 | 5.250 | 118,501,600 |
| 2024-05-16 | 5.210 | 5.220 | 5.180 | 5.190 | 5.190 | 107,450,900 |
| 2024-05-15 | 5.250 | 5.260 | 5.200 | 5.220 | 5.220 | 92,048,780 |
| 2024-05-14 | 5.210 | 5.270 | 5.200 | 5.240 | 5.240 | 142,896,911 |
| 2024-05-13 | 5.140 | 5.260 | 5.130 | 5.220 | 5.220 | 265,203,705 |
| 2024-05-10 | 5.160 | 5.170 | 5.130 | 5.150 | 5.150 | 123,804,568 |
| 2024-05-09 | 5.140 | 5.170 | 5.120 | 5.150 | 5.150 | 138,597,201 |
| 2024-05-08 | 5.160 | 5.170 | 5.120 | 5.130 | 5.130 | 145,488,739 |
| 2024-05-07 | 5.240 | 5.240 | 5.150 | 5.160 | 5.160 | 264,056,074 |
| 2024-05-06 | 5.320 | 5.410 | 5.210 | 5.260 | 5.260 | 462,631,518 |
| 2024-04-30 | 5.190 | 5.290 | 5.080 | 5.090 | 5.090 | 317,425,686 |
| 2024-04-29 | 5.170 | 5.190 | 5.100 | 5.120 | 5.120 | 184,066,012 |
| 2024-04-26 | 5.220 | 5.270 | 5.150 | 5.190 | 5.190 | 163,360,905 |
| 2024-04-25 | 5.160 | 5.240 | 5.150 | 5.230 | 5.230 | 114,394,794 |
| 2024-04-24 | 5.190 | 5.200 | 5.150 | 5.160 | 5.160 | 79,817,553 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.0114 CNY |
| 2022-07-29 | 0.0491 CNY |
| 2021-07-30 | 0.0329 CNY |
| 2020-08-19 | 0.0528 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.