Beijing-Shanghai High Speed Railway Co Ltd historical data
| 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 2 · 120 trading days
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.