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
2022-10-31	4.400	4.500	4.390	4.460	4.451	47,250,081
2022-10-28	4.490	4.520	4.400	4.460	4.451	40,101,205
2022-10-27	4.430	4.520	4.420	4.470	4.461	38,660,830
2022-10-26	4.400	4.470	4.390	4.430	4.421	31,772,388
2022-10-25	4.400	4.450	4.330	4.400	4.391	50,172,025
2022-10-24	4.520	4.570	4.340	4.340	4.331	85,300,764
2022-10-21	4.550	4.610	4.530	4.530	4.521	27,474,773
2022-10-20	4.510	4.600	4.490	4.570	4.561	39,897,748
2022-10-19	4.490	4.610	4.480	4.520	4.511	57,179,287
2022-10-18	4.560	4.600	4.490	4.500	4.491	38,856,694
2022-10-17	4.480	4.580	4.450	4.540	4.531	71,015,212
2022-10-14	4.480	4.530	4.470	4.470	4.461	35,863,986
2022-10-13	4.460	4.490	4.440	4.460	4.451	23,231,400
2022-10-12	4.470	4.490	4.430	4.480	4.471	40,137,310
2022-10-11	4.560	4.560	4.460	4.480	4.471	47,086,651
2022-10-10	4.530	4.590	4.490	4.540	4.531	44,086,248
2022-09-30	4.560	4.570	4.510	4.520	4.511	24,192,264
2022-09-29	4.640	4.640	4.500	4.550	4.541	42,159,583
2022-09-28	4.570	4.630	4.560	4.610	4.601	65,458,263
2022-09-27	4.450	4.620	4.440	4.600	4.591	59,193,510
2022-09-26	4.430	4.510	4.430	4.450	4.441	32,890,116
2022-09-23	4.450	4.480	4.440	4.460	4.451	27,817,384
2022-09-22	4.470	4.490	4.440	4.450	4.441	37,709,670
2022-09-21	4.480	4.530	4.450	4.490	4.481	31,457,899
2022-09-20	4.560	4.600	4.460	4.490	4.481	59,827,890
2022-09-19	4.580	4.610	4.530	4.560	4.551	33,895,950
2022-09-16	4.660	4.670	4.560	4.560	4.551	54,392,438
2022-09-15	4.670	4.710	4.640	4.660	4.650	48,485,608
2022-09-14	4.620	4.700	4.610	4.660	4.650	50,658,622
2022-09-13	4.580	4.680	4.580	4.660	4.650	64,710,663
2022-09-09	4.490	4.620	4.470	4.600	4.591	76,577,296
2022-09-08	4.460	4.500	4.440	4.470	4.461	41,422,027
2022-09-07	4.460	4.470	4.440	4.450	4.441	23,571,334
2022-09-06	4.470	4.500	4.440	4.470	4.461	50,578,286
2022-09-05	4.460	4.500	4.420	4.470	4.461	41,820,607
2022-09-02	4.520	4.530	4.450	4.470	4.461	42,224,182
2022-09-01	4.600	4.620	4.510	4.510	4.501	38,645,426
2022-08-31	4.550	4.640	4.530	4.630	4.621	63,696,852
2022-08-30	4.530	4.600	4.510	4.560	4.551	28,118,886
2022-08-29	4.530	4.540	4.500	4.530	4.521	24,276,941
2022-08-26	4.560	4.580	4.550	4.560	4.551	25,422,446
2022-08-25	4.520	4.580	4.490	4.570	4.561	26,511,727
2022-08-24	4.540	4.560	4.490	4.510	4.501	28,462,910
2022-08-23	4.550	4.560	4.520	4.540	4.531	22,928,448
2022-08-22	4.550	4.590	4.530	4.570	4.561	23,801,737
2022-08-19	4.530	4.580	4.530	4.570	4.561	32,913,556
2022-08-18	4.590	4.600	4.530	4.550	4.541	19,842,345
2022-08-17	4.560	4.610	4.520	4.600	4.591	30,674,662
2022-08-16	4.550	4.610	4.530	4.550	4.541	40,590,564
2022-08-15	4.600	4.640	4.530	4.550	4.541	47,764,207
2022-08-12	4.590	4.620	4.560	4.620	4.611	27,655,724
2022-08-11	4.500	4.600	4.490	4.590	4.581	32,932,198
2022-08-10	4.500	4.520	4.480	4.490	4.481	18,969,864
2022-08-09	4.520	4.530	4.500	4.500	4.491	20,834,463
2022-08-08	4.560	4.570	4.520	4.530	4.521	16,448,155
2022-08-05	4.540	4.560	4.500	4.550	4.541	23,103,355
2022-08-04	4.480	4.530	4.460	4.520	4.511	26,832,139
2022-08-03	4.500	4.570	4.440	4.450	4.441	38,638,792
2022-08-02	4.540	4.600	4.470	4.510	4.501	56,202,429
2022-08-01	4.650	4.660	4.560	4.560	4.551	53,410,866

← NewerPage 17 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.