Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 4.960 | 5.040 | 4.910 | 5.040 | 5.040 | 87,647,390 |
| 2023-10-25 | 4.880 | 4.970 | 4.870 | 4.950 | 4.950 | 88,544,685 |
| 2023-10-24 | 4.810 | 4.880 | 4.750 | 4.830 | 4.830 | 72,323,158 |
| 2023-10-23 | 4.800 | 4.850 | 4.760 | 4.810 | 4.810 | 55,659,935 |
| 2023-10-20 | 4.810 | 4.850 | 4.790 | 4.800 | 4.800 | 53,355,125 |
| 2023-10-19 | 4.900 | 4.940 | 4.820 | 4.830 | 4.830 | 71,271,653 |
| 2023-10-18 | 4.960 | 4.990 | 4.920 | 4.930 | 4.930 | 49,583,878 |
| 2023-10-17 | 5.030 | 5.030 | 4.920 | 4.960 | 4.960 | 73,139,168 |
| 2023-10-16 | 4.950 | 4.960 | 4.910 | 4.930 | 4.930 | 38,118,635 |
| 2023-10-13 | 4.990 | 5.000 | 4.920 | 4.940 | 4.940 | 57,100,180 |
| 2023-10-12 | 4.980 | 5.040 | 4.960 | 5.030 | 5.030 | 85,007,355 |
| 2023-10-11 | 4.930 | 5.010 | 4.910 | 4.930 | 4.930 | 78,173,772 |
| 2023-10-10 | 5.060 | 5.070 | 4.900 | 4.920 | 4.920 | 101,781,284 |
| 2023-10-09 | 5.120 | 5.130 | 5.020 | 5.040 | 5.040 | 86,947,360 |
| 2023-09-28 | 5.170 | 5.170 | 5.100 | 5.130 | 5.130 | 57,665,534 |
| 2023-09-27 | 5.170 | 5.190 | 5.140 | 5.150 | 5.150 | 53,636,146 |
| 2023-09-26 | 5.150 | 5.220 | 5.140 | 5.150 | 5.150 | 77,045,402 |
| 2023-09-25 | 5.160 | 5.160 | 5.120 | 5.140 | 5.140 | 73,610,317 |
| 2023-09-22 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 61,323,992 |
| 2023-09-21 | 5.110 | 5.170 | 5.090 | 5.150 | 5.150 | 97,705,005 |
| 2023-09-20 | 5.120 | 5.130 | 5.060 | 5.100 | 5.100 | 52,641,676 |
| 2023-09-19 | 5.060 | 5.120 | 5.050 | 5.120 | 5.120 | 78,203,683 |
| 2023-09-18 | 5.080 | 5.090 | 5.020 | 5.060 | 5.060 | 70,464,303 |
| 2023-09-15 | 5.130 | 5.160 | 5.070 | 5.120 | 5.120 | 118,969,159 |
| 2023-09-14 | 5.090 | 5.140 | 5.070 | 5.120 | 5.120 | 65,400,053 |
| 2023-09-13 | 5.050 | 5.090 | 5.040 | 5.080 | 5.080 | 67,241,890 |
| 2023-09-12 | 5.060 | 5.070 | 5.030 | 5.050 | 5.050 | 57,482,295 |
| 2023-09-11 | 5.070 | 5.100 | 5.050 | 5.060 | 5.060 | 66,947,785 |
| 2023-09-08 | 5.060 | 5.080 | 5.040 | 5.060 | 5.060 | 40,088,357 |
| 2023-09-07 | 5.110 | 5.150 | 5.070 | 5.070 | 5.070 | 59,200,095 |
| 2023-09-06 | 5.120 | 5.140 | 5.020 | 5.120 | 5.120 | 104,333,564 |
| 2023-09-05 | 5.170 | 5.180 | 5.090 | 5.150 | 5.150 | 82,719,017 |
| 2023-09-04 | 5.150 | 5.230 | 5.130 | 5.190 | 5.190 | 119,706,855 |
| 2023-09-01 | 5.110 | 5.180 | 5.100 | 5.140 | 5.140 | 95,218,850 |
| 2023-08-31 | 5.340 | 5.340 | 5.040 | 5.100 | 5.100 | 298,826,282 |
| 2023-08-30 | 5.400 | 5.420 | 5.340 | 5.390 | 5.390 | 78,154,940 |
| 2023-08-29 | 5.320 | 5.430 | 5.310 | 5.370 | 5.370 | 101,096,900 |
| 2023-08-28 | 5.370 | 5.420 | 5.300 | 5.320 | 5.320 | 128,491,152 |
| 2023-08-25 | 5.180 | 5.270 | 5.180 | 5.240 | 5.240 | 72,608,315 |
| 2023-08-24 | 5.320 | 5.320 | 5.180 | 5.200 | 5.200 | 125,478,356 |
| 2023-08-23 | 5.310 | 5.360 | 5.290 | 5.300 | 5.300 | 49,822,081 |
| 2023-08-22 | 5.320 | 5.360 | 5.280 | 5.330 | 5.330 | 65,751,218 |
| 2023-08-21 | 5.370 | 5.400 | 5.300 | 5.300 | 5.300 | 75,630,957 |
| 2023-08-18 | 5.410 | 5.470 | 5.370 | 5.370 | 5.370 | 61,939,600 |
| 2023-08-17 | 5.400 | 5.460 | 5.360 | 5.450 | 5.450 | 67,353,287 |
| 2023-08-16 | 5.430 | 5.450 | 5.360 | 5.430 | 5.430 | 53,076,743 |
| 2023-08-15 | 5.410 | 5.470 | 5.370 | 5.440 | 5.440 | 67,344,420 |
| 2023-08-14 | 5.350 | 5.420 | 5.330 | 5.410 | 5.410 | 60,707,408 |
| 2023-08-11 | 5.440 | 5.530 | 5.370 | 5.370 | 5.370 | 81,149,323 |
| 2023-08-10 | 5.390 | 5.440 | 5.390 | 5.420 | 5.420 | 37,550,258 |
| 2023-08-09 | 5.370 | 5.430 | 5.360 | 5.410 | 5.410 | 49,341,861 |
| 2023-08-08 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 61,557,091 |
| 2023-08-07 | 5.430 | 5.470 | 5.370 | 5.420 | 5.420 | 71,779,873 |
| 2023-08-04 | 5.440 | 5.530 | 5.430 | 5.470 | 5.470 | 84,019,090 |
| 2023-08-03 | 5.450 | 5.460 | 5.360 | 5.420 | 5.420 | 67,740,199 |
| 2023-08-02 | 5.510 | 5.520 | 5.410 | 5.420 | 5.420 | 83,197,246 |
| 2023-08-01 | 5.490 | 5.540 | 5.450 | 5.530 | 5.530 | 71,267,586 |
| 2023-07-31 | 5.610 | 5.650 | 5.440 | 5.470 | 5.470 | 167,042,895 |
| 2023-07-28 | 5.500 | 5.630 | 5.490 | 5.620 | 5.620 | 85,458,539 |
| 2023-07-27 | 5.560 | 5.560 | 5.510 | 5.530 | 5.519 | 40,070,181 |
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.