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
2023-01-31	4.900	4.950	4.890	4.920	4.910	73,855,726
2023-01-30	5.000	5.030	4.860	4.910	4.900	117,142,670
2023-01-20	4.910	4.950	4.900	4.930	4.920	58,873,022
2023-01-19	4.880	4.910	4.850	4.910	4.900	30,787,978
2023-01-18	4.890	4.920	4.870	4.890	4.880	31,005,771
2023-01-17	4.960	4.970	4.870	4.890	4.880	71,605,250
2023-01-16	4.960	5.030	4.910	4.960	4.950	94,941,508
2023-01-13	4.870	4.950	4.850	4.950	4.940	76,306,135
2023-01-12	4.830	4.880	4.820	4.860	4.850	56,609,776
2023-01-11	4.920	4.930	4.820	4.820	4.810	82,835,318
2023-01-10	4.970	4.990	4.910	4.920	4.910	52,995,037
2023-01-09	4.840	5.000	4.820	4.970	4.960	129,816,738
2023-01-06	4.860	4.870	4.800	4.830	4.820	73,866,718
2023-01-05	4.850	4.880	4.830	4.850	4.840	69,808,833
2023-01-04	4.870	4.880	4.820	4.850	4.840	68,848,927
2023-01-03	4.930	4.940	4.820	4.860	4.850	110,341,759
2022-12-30	4.900	4.940	4.850	4.920	4.910	65,657,215
2022-12-29	4.910	4.920	4.860	4.870	4.860	56,367,093
2022-12-28	4.930	4.990	4.870	4.900	4.890	80,158,073
2022-12-27	4.910	4.970	4.850	4.940	4.930	79,346,470
2022-12-26	4.910	5.030	4.810	4.860	4.850	123,651,235
2022-12-23	4.800	4.910	4.800	4.860	4.850	52,231,051
2022-12-22	4.850	4.900	4.790	4.830	4.820	72,416,268
2022-12-21	4.830	4.880	4.790	4.820	4.810	81,027,989
2022-12-20	4.880	4.940	4.740	4.780	4.770	106,795,974
2022-12-19	5.010	5.060	4.840	4.870	4.860	98,004,861
2022-12-16	4.950	4.990	4.920	4.960	4.950	93,564,403
2022-12-15	5.060	5.070	4.950	4.960	4.950	87,939,665
2022-12-14	4.970	5.120	4.920	5.000	4.990	138,384,060
2022-12-13	4.810	5.050	4.780	4.940	4.930	207,594,975
2022-12-12	4.730	4.860	4.730	4.790	4.780	216,255,915
2022-12-09	4.930	4.990	4.700	4.710	4.700	615,604,792
2022-12-08	5.160	5.190	4.960	5.020	5.010	188,065,134
2022-12-07	5.080	5.250	5.080	5.150	5.139	153,445,450
2022-12-06	5.110	5.360	5.100	5.260	5.249	179,674,915
2022-12-05	5.100	5.180	5.050	5.160	5.149	160,958,282
2022-12-02	4.860	5.020	4.850	5.000	4.990	84,118,644
2022-12-01	4.990	5.040	4.860	4.870	4.860	103,108,428
2022-11-30	4.830	4.930	4.800	4.930	4.920	61,586,079
2022-11-29	4.780	4.870	4.740	4.860	4.850	67,589,774
2022-11-28	4.700	4.780	4.610	4.750	4.740	48,019,983
2022-11-25	4.680	4.780	4.660	4.740	4.730	32,436,915
2022-11-24	4.790	4.820	4.670	4.680	4.670	33,315,977
2022-11-23	4.710	4.800	4.700	4.790	4.780	29,771,691
2022-11-22	4.700	4.770	4.660	4.720	4.710	29,214,970
2022-11-21	4.700	4.710	4.630	4.690	4.680	28,170,474
2022-11-18	4.840	4.840	4.720	4.730	4.720	32,202,360
2022-11-17	4.730	4.800	4.730	4.800	4.790	30,985,653
2022-11-16	4.820	4.830	4.740	4.760	4.750	46,004,029
2022-11-15	4.810	4.850	4.770	4.790	4.780	51,140,031
2022-11-14	4.860	4.930	4.770	4.800	4.790	70,821,275
2022-11-11	4.880	4.900	4.750	4.840	4.830	82,407,367
2022-11-10	4.790	4.820	4.730	4.780	4.770	32,969,092
2022-11-09	4.850	4.890	4.760	4.790	4.780	42,613,281
2022-11-08	4.870	4.930	4.840	4.900	4.890	38,424,452
2022-11-07	4.800	4.890	4.760	4.870	4.860	55,791,426
2022-11-04	4.810	4.940	4.780	4.870	4.860	84,725,151
2022-11-03	4.750	4.820	4.720	4.800	4.790	47,225,678
2022-11-02	4.650	4.800	4.620	4.780	4.770	93,696,207
2022-11-01	4.490	4.690	4.450	4.680	4.670	96,564,269

← NewerPage 16 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.