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
2022-07-29	4.730	4.750	4.620	4.650	4.640	44,480,299
2022-07-28	4.820	4.830	4.740	4.760	4.701	48,150,964
2022-07-27	4.780	4.830	4.760	4.820	4.760	32,297,401
2022-07-26	4.720	4.790	4.710	4.780	4.721	31,601,065
2022-07-25	4.710	4.740	4.680	4.700	4.642	23,355,877
2022-07-22	4.710	4.750	4.680	4.730	4.672	24,141,578
2022-07-21	4.710	4.770	4.690	4.710	4.652	37,114,274
2022-07-20	4.730	4.770	4.700	4.730	4.672	32,873,000
2022-07-19	4.710	4.750	4.670	4.710	4.652	37,230,633
2022-07-18	4.710	4.780	4.700	4.730	4.672	49,238,599
2022-07-15	4.820	4.860	4.700	4.730	4.672	59,885,555
2022-07-14	4.850	4.940	4.790	4.920	4.859	42,730,940
2022-07-13	4.780	4.870	4.770	4.840	4.780	37,296,101
2022-07-12	4.770	4.800	4.750	4.770	4.711	38,915,000
2022-07-11	4.820	4.830	4.760	4.780	4.721	37,222,971
2022-07-08	4.890	4.900	4.840	4.860	4.800	25,629,558
2022-07-07	4.830	4.910	4.830	4.840	4.780	28,985,119
2022-07-06	4.910	4.920	4.790	4.830	4.770	69,985,160
2022-07-05	4.890	4.950	4.890	4.940	4.879	36,649,840
2022-07-04	4.910	4.940	4.850	4.900	4.840	38,147,910
2022-07-01	5.020	5.030	4.880	4.900	4.840	56,094,328
2022-06-30	5.030	5.100	5.000	5.020	4.958	78,594,997
2022-06-29	4.920	5.090	4.900	4.990	4.928	111,702,112
2022-06-28	4.860	4.940	4.810	4.920	4.859	62,470,312
2022-06-27	4.880	4.930	4.830	4.850	4.790	49,058,828
2022-06-24	4.820	4.900	4.780	4.890	4.830	56,570,325
2022-06-23	4.770	4.800	4.740	4.790	4.731	36,686,914
2022-06-22	4.770	4.800	4.730	4.740	4.681	36,694,284
2022-06-21	4.700	4.820	4.680	4.760	4.701	65,378,102
2022-06-20	4.700	4.710	4.650	4.690	4.632	45,454,931
2022-06-17	4.640	4.720	4.630	4.690	4.632	49,335,083
2022-06-16	4.700	4.740	4.650	4.660	4.602	51,467,371
2022-06-15	4.650	4.770	4.640	4.690	4.632	77,753,893
2022-06-14	4.600	4.680	4.540	4.680	4.622	53,419,151
2022-06-13	4.660	4.690	4.600	4.620	4.563	54,463,575
2022-06-10	4.610	4.730	4.590	4.710	4.652	58,784,366
2022-06-09	4.600	4.670	4.600	4.640	4.583	54,248,700
2022-06-08	4.580	4.640	4.560	4.640	4.583	54,298,415
2022-06-07	4.590	4.600	4.540	4.580	4.523	56,416,225
2022-06-06	4.650	4.650	4.550	4.610	4.553	77,790,516
2022-06-02	4.670	4.700	4.590	4.650	4.593	62,966,387
2022-06-01	4.840	4.850	4.690	4.700	4.642	56,755,896
2022-05-31	4.800	4.870	4.760	4.870	4.810	71,218,101
2022-05-30	4.820	4.860	4.750	4.810	4.751	35,534,450
2022-05-27	4.790	4.810	4.710	4.750	4.691	49,329,885
2022-05-26	4.610	4.740	4.600	4.730	4.672	52,643,850
2022-05-25	4.550	4.610	4.510	4.590	4.533	35,918,002
2022-05-24	4.590	4.620	4.520	4.530	4.474	52,569,882
2022-05-23	4.690	4.690	4.590	4.620	4.563	40,143,742
2022-05-20	4.520	4.690	4.500	4.670	4.612	85,120,071
2022-05-19	4.470	4.500	4.450	4.500	4.444	32,268,786
2022-05-18	4.500	4.540	4.480	4.510	4.454	26,214,862
2022-05-17	4.540	4.550	4.500	4.530	4.474	22,065,365
2022-05-16	4.500	4.570	4.450	4.530	4.474	54,017,223
2022-05-13	4.520	4.540	4.460	4.500	4.444	36,550,741
2022-05-12	4.450	4.520	4.430	4.490	4.435	37,834,524
2022-05-11	4.350	4.530	4.340	4.480	4.425	74,473,101
2022-05-10	4.390	4.470	4.340	4.420	4.365	53,504,122
2022-05-09	4.400	4.440	4.380	4.420	4.365	39,368,508
2022-05-06	4.500	4.500	4.400	4.430	4.375	57,831,357

← NewerPage 18 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.