Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.150 | 5.210 | 5.120 | 5.180 | 5.180 | 103,724,445 |
| 2024-04-22 | 5.170 | 5.210 | 5.120 | 5.160 | 5.160 | 100,092,580 |
| 2024-04-19 | 5.160 | 5.220 | 5.130 | 5.160 | 5.160 | 96,320,108 |
| 2024-04-18 | 5.170 | 5.280 | 5.160 | 5.170 | 5.170 | 137,812,753 |
| 2024-04-17 | 5.100 | 5.180 | 5.060 | 5.170 | 5.170 | 138,833,904 |
| 2024-04-16 | 5.130 | 5.180 | 5.080 | 5.100 | 5.100 | 146,662,396 |
| 2024-04-15 | 5.020 | 5.170 | 5.010 | 5.150 | 5.150 | 170,569,112 |
| 2024-04-12 | 5.060 | 5.080 | 5.020 | 5.030 | 5.030 | 83,978,219 |
| 2024-04-11 | 5.050 | 5.090 | 5.030 | 5.070 | 5.070 | 88,868,405 |
| 2024-04-10 | 5.060 | 5.090 | 5.030 | 5.080 | 5.080 | 84,407,898 |
| 2024-04-09 | 5.110 | 5.140 | 5.060 | 5.060 | 5.060 | 95,071,437 |
| 2024-04-08 | 5.090 | 5.130 | 5.040 | 5.120 | 5.120 | 133,135,530 |
| 2024-04-03 | 5.080 | 5.110 | 5.050 | 5.090 | 5.090 | 83,784,340 |
| 2024-04-02 | 5.070 | 5.110 | 5.070 | 5.090 | 5.090 | 89,774,979 |
| 2024-04-01 | 5.030 | 5.090 | 5.020 | 5.070 | 5.070 | 95,618,641 |
| 2024-03-29 | 4.970 | 5.020 | 4.970 | 5.020 | 5.020 | 36,935,597 |
| 2024-03-28 | 4.970 | 5.000 | 4.930 | 4.990 | 4.990 | 71,566,762 |
| 2024-03-27 | 4.970 | 5.000 | 4.960 | 4.960 | 4.960 | 64,773,374 |
| 2024-03-26 | 4.980 | 4.990 | 4.950 | 4.970 | 4.970 | 55,176,209 |
| 2024-03-25 | 4.950 | 5.000 | 4.930 | 4.960 | 4.960 | 64,620,080 |
| 2024-03-22 | 4.990 | 5.000 | 4.930 | 4.960 | 4.960 | 91,722,359 |
| 2024-03-21 | 5.010 | 5.020 | 4.990 | 5.000 | 5.000 | 55,894,737 |
| 2024-03-20 | 5.000 | 5.020 | 4.980 | 5.000 | 5.000 | 58,319,408 |
| 2024-03-19 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 68,317,884 |
| 2024-03-18 | 5.010 | 5.090 | 5.010 | 5.050 | 5.050 | 88,413,553 |
| 2024-03-15 | 5.020 | 5.040 | 5.000 | 5.010 | 5.010 | 87,862,019 |
| 2024-03-14 | 4.980 | 5.050 | 4.980 | 5.030 | 5.030 | 101,084,068 |
| 2024-03-13 | 5.020 | 5.030 | 4.970 | 4.980 | 4.980 | 81,355,358 |
| 2024-03-12 | 5.050 | 5.060 | 5.010 | 5.040 | 5.040 | 81,185,553 |
| 2024-03-11 | 5.020 | 5.060 | 5.010 | 5.050 | 5.050 | 68,127,968 |
| 2024-03-08 | 5.030 | 5.050 | 4.990 | 5.030 | 5.030 | 67,634,852 |
| 2024-03-07 | 5.050 | 5.070 | 5.010 | 5.040 | 5.040 | 82,743,658 |
| 2024-03-06 | 5.070 | 5.090 | 5.030 | 5.040 | 5.040 | 83,413,937 |
| 2024-03-05 | 4.980 | 5.090 | 4.960 | 5.070 | 5.070 | 155,753,820 |
| 2024-03-04 | 5.000 | 5.020 | 4.960 | 4.990 | 4.990 | 85,400,258 |
| 2024-03-01 | 5.040 | 5.040 | 4.980 | 5.000 | 5.000 | 104,208,001 |
| 2024-02-29 | 5.000 | 5.060 | 4.980 | 5.050 | 5.050 | 116,045,452 |
| 2024-02-28 | 5.030 | 5.060 | 5.010 | 5.010 | 5.010 | 119,555,948 |
| 2024-02-27 | 5.030 | 5.050 | 5.010 | 5.020 | 5.020 | 94,747,047 |
| 2024-02-26 | 5.090 | 5.110 | 5.020 | 5.030 | 5.030 | 93,784,990 |
| 2024-02-23 | 5.120 | 5.120 | 5.070 | 5.110 | 5.110 | 90,214,941 |
| 2024-02-22 | 5.120 | 5.140 | 5.100 | 5.120 | 5.120 | 109,750,426 |
| 2024-02-21 | 5.150 | 5.200 | 5.120 | 5.120 | 5.120 | 150,055,462 |
| 2024-02-20 | 5.090 | 5.180 | 5.070 | 5.160 | 5.160 | 109,083,272 |
| 2024-02-19 | 5.030 | 5.100 | 5.000 | 5.100 | 5.100 | 157,726,783 |
| 2024-02-08 | 5.070 | 5.080 | 4.920 | 5.030 | 5.030 | 190,708,125 |
| 2024-02-07 | 5.060 | 5.060 | 4.970 | 5.060 | 5.060 | 189,833,584 |
| 2024-02-06 | 5.000 | 5.060 | 4.970 | 5.060 | 5.060 | 169,865,763 |
| 2024-02-05 | 4.930 | 5.020 | 4.880 | 5.000 | 5.000 | 189,733,705 |
| 2024-02-02 | 4.950 | 5.010 | 4.840 | 4.920 | 4.920 | 137,095,068 |
| 2024-02-01 | 4.950 | 5.010 | 4.920 | 4.930 | 4.930 | 98,700,527 |
| 2024-01-31 | 4.980 | 5.020 | 4.900 | 4.970 | 4.970 | 110,822,537 |
| 2024-01-30 | 5.020 | 5.070 | 4.970 | 4.990 | 4.990 | 106,099,768 |
| 2024-01-29 | 4.990 | 5.060 | 4.980 | 5.020 | 5.020 | 125,320,475 |
| 2024-01-26 | 4.930 | 4.980 | 4.890 | 4.970 | 4.970 | 118,145,872 |
| 2024-01-25 | 4.840 | 4.940 | 4.820 | 4.940 | 4.940 | 125,908,240 |
| 2024-01-24 | 4.710 | 4.840 | 4.670 | 4.840 | 4.840 | 130,083,521 |
| 2024-01-23 | 4.760 | 4.770 | 4.660 | 4.690 | 4.690 | 112,407,056 |
| 2024-01-22 | 4.830 | 4.860 | 4.720 | 4.790 | 4.790 | 141,646,437 |
| 2024-01-19 | 4.800 | 4.870 | 4.770 | 4.850 | 4.850 | 114,087,614 |
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.