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
2022-01-27	4.930	5.000	4.910	4.960	4.899	48,948,668
2022-01-26	4.940	4.990	4.850	4.960	4.899	47,166,822
2022-01-25	4.950	5.050	4.930	4.940	4.879	80,457,582
2022-01-24	4.960	5.010	4.890	4.970	4.909	45,867,524
2022-01-21	4.950	5.020	4.940	4.970	4.909	73,728,762
2022-01-20	4.920	5.000	4.900	4.970	4.909	61,668,385
2022-01-19	4.900	4.930	4.850	4.910	4.849	41,083,782
2022-01-18	4.830	4.920	4.820	4.890	4.830	36,079,576
2022-01-17	4.850	4.880	4.820	4.840	4.780	26,338,170
2022-01-14	4.950	4.970	4.840	4.860	4.800	51,782,258
2022-01-13	4.890	5.010	4.870	4.960	4.899	71,450,876
2022-01-12	4.930	4.940	4.860	4.900	4.840	58,490,098
2022-01-11	4.930	4.990	4.900	4.940	4.879	41,895,342
2022-01-10	4.900	4.970	4.830	4.960	4.899	51,979,964
2022-01-07	4.860	4.960	4.860	4.930	4.869	61,337,857
2022-01-06	4.900	4.920	4.840	4.860	4.800	47,872,380
2022-01-05	4.900	5.010	4.860	4.900	4.840	88,343,555
2022-01-04	4.810	4.920	4.800	4.900	4.840	58,454,697
2021-12-31	4.840	4.850	4.790	4.830	4.770	35,030,145
2021-12-30	4.850	4.850	4.800	4.840	4.780	41,492,591
2021-12-29	4.730	4.860	4.700	4.840	4.780	87,353,802
2021-12-28	4.730	4.750	4.710	4.740	4.681	25,976,197
2021-12-27	4.690	4.740	4.680	4.730	4.672	24,338,963
2021-12-24	4.730	4.740	4.680	4.690	4.632	21,868,109
2021-12-23	4.710	4.740	4.680	4.730	4.672	31,141,654
2021-12-22	4.710	4.750	4.670	4.700	4.642	32,206,900
2021-12-21	4.670	4.730	4.660	4.700	4.642	30,323,992
2021-12-20	4.690	4.710	4.660	4.670	4.612	35,930,202
2021-12-17	4.650	4.680	4.640	4.670	4.612	32,175,589
2021-12-16	4.610	4.660	4.610	4.660	4.602	23,716,244
2021-12-15	4.630	4.640	4.610	4.610	4.553	25,922,410
2021-12-14	4.640	4.650	4.620	4.640	4.583	24,204,957
2021-12-13	4.740	4.760	4.650	4.660	4.602	49,179,861
2021-12-10	4.700	4.750	4.690	4.750	4.691	57,222,718
2021-12-09	4.650	4.730	4.630	4.700	4.642	52,159,659
2021-12-08	4.660	4.670	4.610	4.650	4.593	33,282,576
2021-12-07	4.590	4.670	4.590	4.650	4.593	50,676,854
2021-12-06	4.560	4.620	4.540	4.580	4.523	40,494,146
2021-12-03	4.550	4.580	4.520	4.560	4.504	27,322,870
2021-12-02	4.560	4.580	4.510	4.530	4.474	22,423,668
2021-12-01	4.530	4.560	4.510	4.550	4.494	21,714,732
2021-11-30	4.490	4.570	4.490	4.520	4.464	41,601,599
2021-11-29	4.500	4.550	4.480	4.500	4.444	35,553,558
2021-11-26	4.590	4.600	4.550	4.560	4.504	24,511,601
2021-11-25	4.620	4.640	4.610	4.620	4.563	18,050,069
2021-11-24	4.640	4.640	4.600	4.630	4.573	15,567,543
2021-11-23	4.590	4.650	4.590	4.640	4.583	24,701,406
2021-11-22	4.630	4.630	4.580	4.580	4.523	18,525,114
2021-11-19	4.580	4.620	4.570	4.610	4.553	21,075,746
2021-11-18	4.620	4.630	4.580	4.600	4.543	21,493,914
2021-11-17	4.630	4.660	4.610	4.630	4.573	26,192,245
2021-11-16	4.570	4.660	4.570	4.650	4.593	60,965,205
2021-11-15	4.540	4.590	4.520	4.580	4.523	28,973,609
2021-11-12	4.510	4.570	4.470	4.560	4.504	42,611,339
2021-11-11	4.480	4.540	4.470	4.510	4.454	27,559,797
2021-11-10	4.510	4.520	4.450	4.480	4.425	26,465,238
2021-11-09	4.480	4.540	4.450	4.520	4.464	29,599,608
2021-11-08	4.480	4.540	4.470	4.480	4.425	38,064,070
2021-11-05	4.450	4.460	4.420	4.440	4.385	23,249,489
2021-11-04	4.450	4.480	4.430	4.460	4.405	28,177,612

← NewerPage 20 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.