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
2026-07-16	4.780	4.800	4.720	4.740	4.740	130,227,368
2026-07-15	4.690	4.780	4.680	4.770	4.770	170,678,469
2026-07-14	4.660	4.720	4.640	4.720	4.720	162,101,140
2026-07-13	4.650	4.690	4.640	4.680	4.680	126,127,441
2026-07-10	4.620	4.670	4.580	4.660	4.660	142,829,243
2026-07-09	4.640	4.670	4.600	4.620	4.620	160,793,880
2026-07-08	4.630	4.690	4.610	4.660	4.660	112,861,814
2026-07-07	4.640	4.660	4.590	4.640	4.640	123,578,990
2026-07-06	4.620	4.660	4.560	4.650	4.650	155,809,600
2026-07-03	4.570	4.660	4.560	4.630	4.630	194,352,815
2026-07-02	4.550	4.600	4.510	4.580	4.580	179,526,159
2026-07-01	4.520	4.570	4.480	4.540	4.540	116,462,125
2026-06-30	4.590	4.600	4.490	4.530	4.530	198,764,299
2026-06-29	4.500	4.630	4.430	4.610	4.610	237,223,525
2026-06-26	4.570	4.610	4.520	4.530	4.530	160,743,862
2026-06-25	4.530	4.610	4.520	4.580	4.580	179,156,402
2026-06-24	4.620	4.680	4.530	4.540	4.540	178,702,626
2026-06-23	4.640	4.720	4.620	4.640	4.640	204,376,225
2026-06-22	4.570	4.660	4.520	4.640	4.640	220,175,799
2026-06-18	4.710	4.720	4.580	4.590	4.590	287,217,006
2026-06-17	4.750	4.800	4.710	4.730	4.730	225,487,576
2026-06-16	4.860	4.870	4.730	4.750	4.750	354,397,116
2026-06-15	4.960	4.970	4.850	4.870	4.870	379,136,241
2026-06-12	4.970	5.000	4.910	5.000	5.000	306,183,226
2026-06-11	5.030	5.050	4.960	4.990	4.990	166,183,856
2026-06-10	4.990	5.040	4.960	5.020	5.020	153,263,204
2026-06-09	4.920	5.020	4.910	5.000	5.000	166,211,453
2026-06-08	4.940	4.960	4.860	4.930	4.930	176,486,735
2026-06-05	4.950	5.020	4.930	4.950	4.950	137,325,141
2026-06-04	5.070	5.100	4.930	4.950	4.950	143,854,998
2026-06-03	5.100	5.100	5.050	5.060	5.060	177,029,726
2026-06-02	5.030	5.110	5.000	5.100	5.100	239,061,722
2026-06-01	4.980	5.040	4.960	5.020	5.020	184,470,395
2026-05-29	4.920	5.020	4.900	5.020	5.020	239,902,605
2026-05-28	4.880	4.940	4.870	4.920	4.920	135,198,000
2026-05-27	4.850	4.900	4.840	4.880	4.880	137,268,751
2026-05-26	4.840	4.900	4.830	4.860	4.860	125,557,217
2026-05-25	4.860	4.870	4.830	4.840	4.840	110,380,467
2026-05-22	4.870	4.890	4.830	4.860	4.860	139,067,057
2026-05-21	4.890	4.920	4.850	4.850	4.850	151,215,268
2026-05-20	4.980	4.990	4.890	4.890	4.890	178,429,741
2026-05-19	4.990	5.070	4.960	4.980	4.980	210,886,119
2026-05-18	4.960	5.000	4.930	4.990	4.990	174,833,271
2026-05-15	4.940	5.000	4.930	4.960	4.960	188,901,171
2026-05-14	4.990	5.050	4.940	4.950	4.950	217,280,174
2026-05-13	5.050	5.070	4.950	4.990	4.990	287,889,882
2026-05-12	5.150	5.250	5.030	5.050	5.050	536,782,162
2026-05-11	4.850	4.900	4.830	4.880	4.880	160,365,986
2026-05-08	4.850	4.870	4.840	4.850	4.850	92,036,761
2026-05-07	4.880	4.890	4.850	4.850	4.850	136,236,704
2026-05-06	4.910	4.910	4.860	4.870	4.870	168,756,213
2026-04-30	4.930	4.940	4.900	4.900	4.900	146,385,905
2026-04-29	4.900	4.940	4.890	4.940	4.940	114,891,600
2026-04-28	4.870	4.920	4.870	4.910	4.910	103,272,370
2026-04-27	4.910	4.920	4.870	4.880	4.880	102,060,893
2026-04-24	4.920	4.930	4.890	4.910	4.910	95,497,429
2026-04-23	4.950	4.960	4.910	4.920	4.920	121,115,023
2026-04-22	5.010	5.010	4.940	4.940	4.940	111,388,079
2026-04-21	4.940	5.050	4.940	5.010	5.010	168,751,620
2026-04-20	4.930	4.960	4.920	4.950	4.950	88,734,331

← NewerPage 2 of 5 · 241 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.