Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.550 | 5.570 | 5.520 | 5.550 | 5.539 | 36,908,457 |
| 2023-07-25 | 5.520 | 5.580 | 5.520 | 5.560 | 5.549 | 58,343,917 |
| 2023-07-24 | 5.460 | 5.520 | 5.460 | 5.490 | 5.479 | 37,571,441 |
| 2023-07-21 | 5.500 | 5.540 | 5.480 | 5.520 | 5.509 | 40,052,130 |
| 2023-07-20 | 5.570 | 5.590 | 5.490 | 5.520 | 5.509 | 53,835,732 |
| 2023-07-19 | 5.580 | 5.600 | 5.530 | 5.570 | 5.559 | 41,423,058 |
| 2023-07-18 | 5.550 | 5.600 | 5.490 | 5.580 | 5.569 | 76,325,962 |
| 2023-07-17 | 5.530 | 5.560 | 5.420 | 5.550 | 5.539 | 71,332,223 |
| 2023-07-14 | 5.540 | 5.580 | 5.510 | 5.550 | 5.539 | 42,270,672 |
| 2023-07-13 | 5.490 | 5.560 | 5.480 | 5.560 | 5.549 | 55,519,831 |
| 2023-07-12 | 5.570 | 5.580 | 5.450 | 5.460 | 5.449 | 60,292,442 |
| 2023-07-11 | 5.550 | 5.600 | 5.530 | 5.560 | 5.549 | 61,746,960 |
| 2023-07-10 | 5.510 | 5.570 | 5.440 | 5.540 | 5.529 | 76,845,783 |
| 2023-07-07 | 5.370 | 5.530 | 5.350 | 5.490 | 5.479 | 97,831,171 |
| 2023-07-06 | 5.390 | 5.440 | 5.340 | 5.370 | 5.359 | 51,080,896 |
| 2023-07-05 | 5.410 | 5.440 | 5.360 | 5.420 | 5.409 | 46,871,260 |
| 2023-07-04 | 5.420 | 5.480 | 5.380 | 5.410 | 5.399 | 50,136,890 |
| 2023-07-03 | 5.280 | 5.450 | 5.270 | 5.440 | 5.429 | 108,629,708 |
| 2023-06-30 | 5.280 | 5.300 | 5.250 | 5.260 | 5.249 | 53,950,736 |
| 2023-06-29 | 5.340 | 5.350 | 5.250 | 5.260 | 5.249 | 73,187,868 |
| 2023-06-28 | 5.170 | 5.360 | 5.150 | 5.340 | 5.329 | 118,098,103 |
| 2023-06-27 | 5.150 | 5.210 | 5.110 | 5.160 | 5.149 | 125,950,300 |
| 2023-06-26 | 5.270 | 5.290 | 5.140 | 5.160 | 5.149 | 99,114,543 |
| 2023-06-21 | 5.280 | 5.340 | 5.250 | 5.260 | 5.249 | 85,224,991 |
| 2023-06-20 | 5.420 | 5.420 | 5.290 | 5.300 | 5.289 | 83,045,317 |
| 2023-06-19 | 5.560 | 5.560 | 5.380 | 5.390 | 5.379 | 115,371,136 |
| 2023-06-16 | 5.400 | 5.590 | 5.390 | 5.580 | 5.569 | 193,625,842 |
| 2023-06-15 | 5.430 | 5.430 | 5.260 | 5.410 | 5.399 | 192,240,498 |
| 2023-06-14 | 5.600 | 5.640 | 5.470 | 5.540 | 5.529 | 91,466,097 |
| 2023-06-13 | 5.610 | 5.660 | 5.570 | 5.590 | 5.579 | 67,253,200 |
| 2023-06-12 | 5.630 | 5.670 | 5.560 | 5.620 | 5.608 | 65,191,267 |
| 2023-06-09 | 5.640 | 5.710 | 5.570 | 5.640 | 5.628 | 81,790,120 |
| 2023-06-08 | 5.670 | 5.670 | 5.560 | 5.650 | 5.638 | 75,724,967 |
| 2023-06-07 | 5.530 | 5.690 | 5.490 | 5.670 | 5.658 | 114,534,766 |
| 2023-06-06 | 5.600 | 5.660 | 5.530 | 5.530 | 5.519 | 62,940,349 |
| 2023-06-05 | 5.520 | 5.670 | 5.490 | 5.610 | 5.598 | 93,577,111 |
| 2023-06-02 | 5.500 | 5.530 | 5.450 | 5.510 | 5.499 | 68,544,390 |
| 2023-06-01 | 5.720 | 5.720 | 5.400 | 5.470 | 5.459 | 221,408,652 |
| 2023-05-31 | 5.610 | 5.770 | 5.570 | 5.770 | 5.758 | 340,323,247 |
| 2023-05-30 | 5.580 | 5.640 | 5.510 | 5.600 | 5.589 | 79,701,471 |
| 2023-05-29 | 5.490 | 5.610 | 5.460 | 5.560 | 5.549 | 63,886,513 |
| 2023-05-26 | 5.470 | 5.500 | 5.420 | 5.470 | 5.459 | 31,509,095 |
| 2023-05-25 | 5.410 | 5.500 | 5.380 | 5.480 | 5.469 | 65,259,627 |
| 2023-05-24 | 5.520 | 5.530 | 5.410 | 5.410 | 5.399 | 79,853,645 |
| 2023-05-23 | 5.600 | 5.630 | 5.530 | 5.540 | 5.529 | 50,534,798 |
| 2023-05-22 | 5.570 | 5.710 | 5.560 | 5.610 | 5.598 | 63,350,323 |
| 2023-05-19 | 5.640 | 5.650 | 5.540 | 5.580 | 5.569 | 71,695,834 |
| 2023-05-18 | 5.610 | 5.700 | 5.560 | 5.660 | 5.648 | 104,234,279 |
| 2023-05-17 | 5.510 | 5.620 | 5.490 | 5.580 | 5.569 | 93,606,432 |
| 2023-05-16 | 5.540 | 5.600 | 5.500 | 5.520 | 5.509 | 84,489,188 |
| 2023-05-15 | 5.530 | 5.580 | 5.410 | 5.560 | 5.549 | 99,929,207 |
| 2023-05-12 | 5.570 | 5.640 | 5.500 | 5.510 | 5.499 | 90,726,301 |
| 2023-05-11 | 5.520 | 5.620 | 5.480 | 5.550 | 5.539 | 136,574,490 |
| 2023-05-10 | 5.660 | 5.670 | 5.460 | 5.490 | 5.479 | 178,877,370 |
| 2023-05-09 | 5.770 | 5.860 | 5.640 | 5.650 | 5.638 | 203,221,866 |
| 2023-05-08 | 5.700 | 5.880 | 5.680 | 5.730 | 5.718 | 307,219,352 |
| 2023-05-05 | 5.720 | 5.770 | 5.690 | 5.730 | 5.718 | 267,746,928 |
| 2023-05-04 | 5.450 | 5.820 | 5.440 | 5.710 | 5.698 | 430,882,082 |
| 2023-04-28 | 5.320 | 5.450 | 5.290 | 5.430 | 5.419 | 279,964,680 |
| 2023-04-27 | 5.140 | 5.260 | 5.120 | 5.250 | 5.239 | 84,907,427 |
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.