Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.170 | 5.190 | 5.100 | 5.140 | 5.129 | 62,531,459 |
| 2023-04-25 | 5.110 | 5.200 | 5.100 | 5.170 | 5.159 | 75,605,216 |
| 2023-04-24 | 5.230 | 5.250 | 5.080 | 5.100 | 5.090 | 123,661,807 |
| 2023-04-21 | 5.270 | 5.360 | 5.210 | 5.220 | 5.209 | 115,381,003 |
| 2023-04-20 | 5.290 | 5.290 | 5.220 | 5.270 | 5.259 | 56,995,889 |
| 2023-04-19 | 5.330 | 5.340 | 5.260 | 5.270 | 5.259 | 52,901,886 |
| 2023-04-18 | 5.350 | 5.360 | 5.280 | 5.330 | 5.319 | 82,892,234 |
| 2023-04-17 | 5.200 | 5.380 | 5.190 | 5.330 | 5.319 | 212,636,207 |
| 2023-04-14 | 5.170 | 5.210 | 5.130 | 5.190 | 5.179 | 66,137,300 |
| 2023-04-13 | 5.150 | 5.200 | 5.130 | 5.150 | 5.139 | 56,003,128 |
| 2023-04-12 | 5.130 | 5.230 | 5.120 | 5.140 | 5.129 | 74,492,794 |
| 2023-04-11 | 5.210 | 5.220 | 5.110 | 5.130 | 5.119 | 81,555,106 |
| 2023-04-10 | 5.200 | 5.240 | 5.180 | 5.210 | 5.199 | 44,309,938 |
| 2023-04-07 | 5.250 | 5.260 | 5.200 | 5.230 | 5.219 | 50,272,725 |
| 2023-04-06 | 5.300 | 5.300 | 5.220 | 5.260 | 5.249 | 62,318,821 |
| 2023-04-04 | 5.250 | 5.320 | 5.250 | 5.290 | 5.279 | 88,938,104 |
| 2023-04-03 | 5.220 | 5.300 | 5.220 | 5.260 | 5.249 | 90,980,649 |
| 2023-03-31 | 5.170 | 5.240 | 5.150 | 5.220 | 5.209 | 72,308,018 |
| 2023-03-30 | 5.120 | 5.190 | 5.070 | 5.180 | 5.169 | 50,213,500 |
| 2023-03-29 | 5.170 | 5.200 | 5.110 | 5.120 | 5.109 | 46,699,100 |
| 2023-03-28 | 5.090 | 5.220 | 5.080 | 5.150 | 5.139 | 71,902,604 |
| 2023-03-27 | 5.120 | 5.140 | 5.050 | 5.060 | 5.050 | 54,892,679 |
| 2023-03-24 | 5.190 | 5.190 | 5.080 | 5.120 | 5.109 | 54,342,000 |
| 2023-03-23 | 5.150 | 5.230 | 5.120 | 5.200 | 5.189 | 48,587,700 |
| 2023-03-22 | 5.180 | 5.190 | 5.120 | 5.150 | 5.139 | 52,813,091 |
| 2023-03-21 | 5.170 | 5.220 | 5.130 | 5.150 | 5.139 | 53,722,484 |
| 2023-03-20 | 5.200 | 5.290 | 5.140 | 5.160 | 5.149 | 87,998,510 |
| 2023-03-17 | 5.190 | 5.250 | 5.140 | 5.180 | 5.169 | 88,219,928 |
| 2023-03-16 | 5.200 | 5.250 | 5.140 | 5.150 | 5.139 | 60,431,548 |
| 2023-03-15 | 5.180 | 5.270 | 5.140 | 5.210 | 5.199 | 69,093,100 |
| 2023-03-14 | 5.170 | 5.230 | 5.080 | 5.170 | 5.159 | 88,629,071 |
| 2023-03-13 | 5.050 | 5.200 | 5.040 | 5.180 | 5.169 | 94,346,400 |
| 2023-03-10 | 5.100 | 5.130 | 5.010 | 5.030 | 5.020 | 75,378,800 |
| 2023-03-09 | 5.140 | 5.160 | 5.080 | 5.110 | 5.100 | 68,200,318 |
| 2023-03-08 | 5.170 | 5.200 | 5.100 | 5.130 | 5.119 | 73,997,613 |
| 2023-03-07 | 5.260 | 5.340 | 5.150 | 5.160 | 5.149 | 118,762,226 |
| 2023-03-06 | 5.320 | 5.440 | 5.230 | 5.240 | 5.229 | 218,911,465 |
| 2023-03-03 | 5.230 | 5.320 | 5.190 | 5.270 | 5.259 | 100,434,355 |
| 2023-03-02 | 5.250 | 5.300 | 5.200 | 5.250 | 5.239 | 124,662,654 |
| 2023-03-01 | 4.990 | 5.300 | 4.970 | 5.240 | 5.229 | 347,198,387 |
| 2023-02-28 | 4.850 | 4.970 | 4.850 | 4.950 | 4.940 | 161,718,610 |
| 2023-02-27 | 4.850 | 4.880 | 4.830 | 4.850 | 4.840 | 46,235,000 |
| 2023-02-24 | 4.910 | 4.920 | 4.860 | 4.870 | 4.860 | 66,582,480 |
| 2023-02-23 | 4.920 | 4.930 | 4.890 | 4.910 | 4.900 | 41,749,111 |
| 2023-02-22 | 4.860 | 4.920 | 4.850 | 4.910 | 4.900 | 65,670,201 |
| 2023-02-21 | 4.850 | 4.890 | 4.850 | 4.880 | 4.870 | 48,159,824 |
| 2023-02-20 | 4.830 | 4.870 | 4.800 | 4.860 | 4.850 | 54,372,700 |
| 2023-02-17 | 4.800 | 4.870 | 4.790 | 4.810 | 4.800 | 76,618,465 |
| 2023-02-16 | 4.790 | 4.850 | 4.770 | 4.790 | 4.780 | 75,551,510 |
| 2023-02-15 | 4.850 | 4.850 | 4.780 | 4.800 | 4.790 | 52,098,650 |
| 2023-02-14 | 4.820 | 4.860 | 4.800 | 4.850 | 4.840 | 58,711,621 |
| 2023-02-13 | 4.770 | 4.840 | 4.750 | 4.830 | 4.820 | 103,937,534 |
| 2023-02-10 | 4.760 | 4.780 | 4.740 | 4.760 | 4.750 | 53,390,884 |
| 2023-02-09 | 4.760 | 4.780 | 4.740 | 4.770 | 4.760 | 61,744,039 |
| 2023-02-08 | 4.780 | 4.790 | 4.730 | 4.750 | 4.740 | 57,245,300 |
| 2023-02-07 | 4.770 | 4.790 | 4.760 | 4.780 | 4.770 | 45,405,621 |
| 2023-02-06 | 4.780 | 4.800 | 4.750 | 4.760 | 4.750 | 65,676,993 |
| 2023-02-03 | 4.860 | 4.860 | 4.770 | 4.780 | 4.770 | 102,129,320 |
| 2023-02-02 | 4.920 | 4.920 | 4.840 | 4.860 | 4.850 | 101,032,571 |
| 2023-02-01 | 4.940 | 4.940 | 4.870 | 4.920 | 4.910 | 83,603,528 |
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.