Beijing-Shanghai High Speed Railway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.800	4.870	4.770	4.850	4.850	114,087,614
2024-01-18	4.790	4.860	4.660	4.830	4.830	134,920,431
2024-01-17	4.860	4.870	4.800	4.800	4.800	96,064,601
2024-01-16	4.780	4.870	4.770	4.860	4.860	91,699,135
2024-01-15	4.730	4.820	4.730	4.790	4.790	54,829,158
2024-01-12	4.710	4.790	4.700	4.750	4.750	62,825,946
2024-01-11	4.730	4.750	4.690	4.720	4.720	60,692,133
2024-01-10	4.730	4.780	4.710	4.740	4.740	68,481,494
2024-01-09	4.660	4.760	4.650	4.730	4.730	93,054,854
2024-01-08	4.760	4.770	4.630	4.670	4.670	128,902,746
2024-01-05	4.810	4.830	4.750	4.760	4.760	86,637,825
2024-01-04	4.870	4.890	4.770	4.810	4.810	100,664,767
2024-01-03	4.880	4.900	4.860	4.890	4.890	55,432,550
2024-01-02	4.920	4.950	4.880	4.890	4.890	55,261,231
2023-12-29	4.880	4.930	4.870	4.920	4.920	56,250,969
2023-12-28	4.830	4.910	4.820	4.890	4.890	93,887,566
2023-12-27	4.840	4.860	4.790	4.830	4.830	44,720,448
2023-12-26	4.860	4.880	4.830	4.850	4.850	32,763,800
2023-12-25	4.840	4.890	4.830	4.880	4.880	36,156,504
2023-12-22	4.840	4.870	4.810	4.850	4.850	59,628,903
2023-12-21	4.830	4.860	4.800	4.830	4.830	63,811,205
2023-12-20	4.870	4.900	4.830	4.840	4.840	53,428,694
2023-12-19	4.880	4.900	4.840	4.880	4.880	56,867,662
2023-12-18	4.860	4.940	4.860	4.870	4.870	77,633,285
2023-12-15	4.980	4.990	4.880	4.880	4.880	75,365,349
2023-12-14	5.030	5.030	4.950	4.980	4.980	62,312,557
2023-12-13	5.060	5.080	5.000	5.010	5.010	36,636,500
2023-12-12	5.050	5.080	5.030	5.060	5.060	47,684,398
2023-12-11	4.970	5.080	4.940	5.070	5.070	82,205,993
2023-12-08	5.050	5.120	4.960	4.960	4.960	102,283,454
2023-12-07	5.030	5.080	4.990	5.060	5.060	82,988,285
2023-12-06	5.000	5.060	4.960	5.020	5.020	68,664,006
2023-12-05	5.080	5.090	5.000	5.010	5.010	64,009,776
2023-12-04	5.100	5.100	5.060	5.080	5.080	48,580,429
2023-12-01	5.100	5.150	5.050	5.070	5.070	85,974,143
2023-11-30	5.040	5.130	5.020	5.050	5.050	218,517,231
2023-11-29	5.040	5.050	5.010	5.030	5.030	42,892,049
2023-11-28	5.000	5.050	4.980	5.030	5.030	49,834,600
2023-11-27	4.990	5.010	4.930	4.990	4.990	62,462,429
2023-11-24	4.990	5.000	4.960	4.970	4.970	41,757,071
2023-11-23	4.980	4.990	4.950	4.990	4.990	34,628,300
2023-11-22	4.980	5.030	4.960	4.970	4.970	48,485,300
2023-11-21	4.950	5.020	4.930	4.990	4.990	96,422,280
2023-11-20	4.910	4.960	4.880	4.930	4.930	62,854,677
2023-11-17	4.890	4.910	4.870	4.900	4.900	41,130,363
2023-11-16	4.910	4.930	4.880	4.900	4.900	39,642,746
2023-11-15	4.950	4.960	4.890	4.910	4.910	57,095,969
2023-11-14	4.900	4.960	4.890	4.910	4.910	59,387,805
2023-11-13	4.930	4.940	4.870	4.900	4.900	41,483,715
2023-11-10	4.920	4.940	4.870	4.920	4.920	53,997,273
2023-11-09	4.930	4.960	4.920	4.930	4.930	43,777,370
2023-11-08	4.970	4.980	4.910	4.940	4.940	55,467,603
2023-11-07	4.960	4.990	4.930	4.980	4.980	49,202,298
2023-11-06	5.030	5.040	4.950	4.970	4.970	85,612,636
2023-11-03	4.970	5.030	4.960	4.990	4.990	61,909,678
2023-11-02	5.000	5.030	4.960	4.960	4.960	53,947,091
2023-11-01	5.000	5.010	4.950	4.970	4.970	51,569,291
2023-10-31	5.010	5.020	4.970	5.000	5.000	50,176,078
2023-10-30	5.010	5.060	4.960	5.010	5.010	73,383,710
2023-10-27	5.040	5.070	5.000	5.040	5.040	60,680,170

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.